Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.62 | 17.70 | 17.62 | 17.70 | 2,000 | -0.04(-0.23%) |
Feb 25, 2021 | 17.72 | 17.82 | 17.72 | 17.74 | 8,647 | -0.03(-0.17%) |
Feb 24, 2021 | 17.86 | 17.86 | 17.77 | 17.77 | 1,146 | +0.07(+0.40%) |
Feb 23, 2021 | 17.74 | 17.75 | 17.70 | 17.70 | 11,424 | +0.05(+0.28%) |
Feb 22, 2021 | 17.65 | 17.65 | 17.65 | 17.65 | 2,103 | +0.00(+0.00%) |
Feb 19, 2021 | 17.34 | 17.65 | 17.34 | 17.65 | 3,806 | +0.30(+1.73%) |
Feb 18, 2021 | 17.33 | 17.55 | 17.32 | 17.35 | 9,184 | +0.09(+0.52%) |
Feb 17, 2021 | 17.42 | 17.44 | 17.26 | 17.26 | 11,793 | -0.13(-0.75%) |
Feb 16, 2021 | 17.23 | 17.40 | 17.00 | 17.39 | 6,500 | +0.43(+2.54%) |
Feb 12, 2021 | 16.96 | 16.96 | 16.96 | 0 | +0.03(+0.18%) | |
Feb 11, 2021 | 16.89 | 16.93 | 16.89 | 16.93 | 6,401 | +0.21(+1.26%) |
Feb 10, 2021 | 16.85 | 16.85 | 16.72 | 16.72 | 58,515 | -0.18(-1.07%) |
Feb 09, 2021 | 16.82 | 16.92 | 16.82 | 16.90 | 4,100 | -0.03(-0.18%) |
Feb 08, 2021 | 16.85 | 16.94 | 16.85 | 16.93 | 6,665 | +0.08(+0.47%) |
Feb 05, 2021 | 16.84 | 16.86 | 16.83 | 16.85 | 5,400 | +0.09(+0.54%) |
Feb 04, 2021 | 16.60 | 16.80 | 16.60 | 16.76 | 8,406 | +0.18(+1.09%) |
Feb 03, 2021 | 16.68 | 16.69 | 16.58 | 16.58 | 18,150 | -0.10(-0.60%) |
Feb 02, 2021 | 16.49 | 16.68 | 16.48 | 16.68 | 4,400 | +0.29(+1.77%) |
Jan 29, 2021 | 16.39 | 16.39 | 16.39 | 0 | -0.09(-0.55%) | |
Jan 28, 2021 | 16.48 | 16.48 | 16.48 | 16.48 | 1,000 | -0.22(-1.32%) |
Jan 27, 2021 | 16.62 | 16.70 | 16.62 | 16.70 | 900 | +0.18(+1.09%) |
Jan 26, 2021 | 16.51 | 16.52 | 16.51 | 16.52 | 31,640 | +0.08(+0.49%) |
Jan 25, 2021 | 16.43 | 16.52 | 16.43 | 16.44 | 1,882 | +0.16(+0.98%) |
Jan 22, 2021 | 16.43 | 16.52 | 16.27 | 16.28 | 3,425 | -0.22(-1.33%) |
Jan 21, 2021 | 16.72 | 16.72 | 16.50 | 16.50 | 1,300 | -0.22(-1.32%) |
Jan 20, 2021 | 16.80 | 16.80 | 16.72 | 16.72 | 310 | +0.10(+0.60%) |
Jan 19, 2021 | 16.71 | 16.80 | 16.61 | 16.62 | 9,406 | -0.08(-0.48%) |
Jan 18, 2021 | 16.75 | 16.75 | 16.65 | 16.70 | 7,175 | -0.05(-0.30%) |
Jan 15, 2021 | 16.65 | 16.75 | 16.65 | 16.75 | 13,500 | +0.00(+0.00%) |
Jan 14, 2021 | 16.48 | 16.75 | 16.48 | 16.75 | 7,500 | +0.45(+2.76%) |
Jan 13, 2021 | 16.20 | 16.30 | 16.20 | 16.30 | 12,214 | +0.25(+1.56%) |
Jan 12, 2021 | 15.95 | 16.05 | 15.90 | 16.05 | 8,450 | +0.26(+1.65%) |
Jan 11, 2021 | 15.20 | 15.80 | 15.20 | 15.79 | 2,350 | +0.33(+2.13%) |
Jan 07, 2021 | 15.46 | 15.46 | 15.46 | 0 | +0.22(+1.44%) | |
Jan 06, 2021 | 15.10 | 15.25 | 15.01 | 15.24 | 4,950 | +0.14(+0.93%) |
Jan 05, 2021 | 14.83 | 15.17 | 14.83 | 15.10 | 8,631 | +0.30(+2.03%) |
Dec 31, 2020 | 14.80 | 14.80 | 14.80 | 0 | +0.12(+0.82%) | |
Dec 29, 2020 | 14.68 | 14.68 | 14.68 | 0 | +0.00(+0.00%) | |
Dec 24, 2020 | 14.68 | 14.68 | 14.68 | 0 | +0.18(+1.24%) | |
Dec 23, 2020 | 14.65 | 14.75 | 14.50 | 14.50 | 8,604 | -0.15(-1.02%) |
Dec 22, 2020 | 14.47 | 14.83 | 14.47 | 14.65 | 5,172 | +0.00(+0.00%) |
Dec 21, 2020 | 14.46 | 14.80 | 14.46 | 14.65 | 3,755 | +0.05(+0.34%) |
Dec 18, 2020 | 14.48 | 14.60 | 14.48 | 14.60 | 2,900 | +0.00(+0.00%) |
Dec 17, 2020 | 14.70 | 14.70 | 14.48 | 14.60 | 8,678 | -0.26(-1.75%) |
Dec 16, 2020 | 14.60 | 14.86 | 14.54 | 14.86 | 3,178 | +0.26(+1.78%) |
Dec 15, 2020 | 14.50 | 14.60 | 14.46 | 14.60 | 3,525 | +0.00(+0.00%) |
Dec 14, 2020 | 14.75 | 14.75 | 14.60 | 14.60 | 5,800 | +0.00(+0.00%) |
Dec 11, 2020 | 14.50 | 14.60 | 14.50 | 14.60 | 4,300 | +0.00(+0.00%) |
Dec 10, 2020 | 14.25 | 14.60 | 14.25 | 14.60 | 14,686 | +0.17(+1.18%) |
Dec 09, 2020 | 14.40 | 14.51 | 14.40 | 14.43 | 7,569 | -0.03(-0.21%) |
Dec 08, 2020 | 14.51 | 14.51 | 14.32 | 14.46 | 4,500 | -0.16(-1.09%) |
Dec 07, 2020 | 14.40 | 14.62 | 14.10 | 14.62 | 18,277 | +0.31(+2.17%) |
Dec 04, 2020 | 14.30 | 14.40 | 14.30 | 14.31 | 3,031 | +0.05(+0.35%) |
Dec 03, 2020 | 13.90 | 14.28 | 13.90 | 14.26 | 5,050 | +0.42(+3.03%) |
Dec 02, 2020 | 13.70 | 13.84 | 13.70 | 13.84 | 3,365 | +0.12(+0.87%) |