Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.81 | 18.36 | 17.41 | 17.54 | 326,418 | -0.34(-1.90%) |
Feb 25, 2021 | 18.41 | 18.58 | 17.70 | 17.88 | 253,107 | -0.27(-1.51%) |
Feb 24, 2021 | 17.96 | 18.27 | 17.86 | 18.16 | 332,402 | +0.27(+1.53%) |
Feb 23, 2021 | 18.39 | 18.39 | 17.87 | 17.88 | 237,793 | -0.38(-2.07%) |
Feb 22, 2021 | 18.00 | 18.48 | 18.00 | 18.26 | 254,421 | +0.22(+1.20%) |
Feb 19, 2021 | 17.72 | 18.05 | 17.72 | 18.04 | 165,061 | +0.43(+2.47%) |
Feb 18, 2021 | 17.76 | 17.99 | 17.59 | 17.61 | 96,107 | -0.29(-1.64%) |
Feb 17, 2021 | 18.18 | 18.31 | 17.76 | 17.90 | 167,589 | -0.47(-2.57%) |
Feb 16, 2021 | 18.30 | 18.62 | 18.19 | 18.37 | 136,052 | +0.35(+1.94%) |
Feb 12, 2021 | 18.00 | 18.51 | 17.85 | 18.02 | 172,996 | -0.09(-0.47%) |
Feb 11, 2021 | 18.83 | 18.90 | 17.77 | 18.11 | 209,311 | -0.13(-0.73%) |
Feb 10, 2021 | 18.36 | 18.54 | 18.15 | 18.24 | 180,323 | +0.06(+0.31%) |
Feb 09, 2021 | 17.68 | 18.42 | 17.67 | 18.18 | 236,181 | +0.49(+2.78%) |
Feb 08, 2021 | 17.11 | 17.71 | 17.11 | 17.69 | 129,632 | +0.66(+3.88%) |
Feb 05, 2021 | 17.31 | 17.31 | 16.76 | 17.03 | 99,671 | -0.07(-0.39%) |
Feb 04, 2021 | 16.76 | 17.16 | 16.76 | 17.10 | 162,123 | +0.41(+2.43%) |
Feb 03, 2021 | 16.94 | 17.00 | 16.35 | 16.69 | 113,414 | -0.25(-1.45%) |
Feb 02, 2021 | 16.56 | 16.98 | 16.38 | 16.94 | 150,815 | +0.60(+3.70%) |
Feb 01, 2021 | 16.05 | 16.44 | 15.71 | 16.33 | 125,742 | +0.41(+2.55%) |
Jan 29, 2021 | 16.55 | 16.59 | 15.64 | 15.93 | 207,067 | -0.67(-4.04%) |
Jan 28, 2021 | 16.39 | 16.84 | 16.24 | 16.60 | 266,722 | +0.53(+3.29%) |
Jan 27, 2021 | 16.20 | 16.50 | 15.66 | 16.07 | 262,580 | -0.72(-4.28%) |
Jan 26, 2021 | 17.01 | 17.09 | 16.70 | 16.79 | 208,524 | -0.18(-1.06%) |
Jan 25, 2021 | 16.73 | 17.13 | 16.55 | 16.96 | 270,412 | +0.05(+0.28%) |
Jan 22, 2021 | 16.60 | 16.96 | 16.31 | 16.92 | 250,977 | +0.25(+1.47%) |
Jan 21, 2021 | 17.51 | 18.32 | 16.40 | 16.67 | 398,571 | -0.29(-1.73%) |
Jan 20, 2021 | 16.89 | 17.25 | 16.79 | 16.96 | 225,233 | +0.18(+1.07%) |
Jan 19, 2021 | 16.55 | 17.16 | 16.23 | 16.79 | 289,409 | +0.32(+1.95%) |
Jan 15, 2021 | 16.37 | 16.73 | 16.34 | 16.46 | 206,538 | -0.31(-1.86%) |
Jan 14, 2021 | 16.54 | 16.95 | 16.38 | 16.78 | 246,263 | +0.41(+2.48%) |
Jan 13, 2021 | 16.36 | 16.47 | 16.13 | 16.37 | 205,949 | -0.07(-0.40%) |
Jan 12, 2021 | 16.38 | 16.68 | 16.32 | 16.44 | 101,062 | +0.20(+1.22%) |
Jan 11, 2021 | 15.81 | 16.41 | 15.81 | 16.24 | 148,814 | +0.17(+1.06%) |
Jan 08, 2021 | 16.72 | 16.72 | 15.75 | 16.07 | 266,002 | -0.33(-2.02%) |
Jan 07, 2021 | 16.11 | 16.59 | 16.02 | 16.40 | 286,319 | +0.33(+2.06%) |
Jan 06, 2021 | 15.12 | 16.39 | 15.12 | 16.07 | 412,284 | +1.49(+10.25%) |
Jan 05, 2021 | 14.11 | 14.92 | 14.00 | 14.57 | 263,157 | +0.39(+2.73%) |
Jan 04, 2021 | 14.10 | 14.27 | 13.71 | 14.19 | 245,668 | +0.28(+2.04%) |
Dec 31, 2020 | 13.90 | 13.90 | 13.90 | 164,394 | +0.04(+0.27%) | |
Dec 30, 2020 | 14.00 | 14.18 | 13.76 | 13.86 | 164,394 | -0.07(-0.47%) |
Dec 29, 2020 | 14.27 | 14.27 | 13.76 | 13.93 | 98,487 | -0.27(-1.93%) |
Dec 28, 2020 | 14.22 | 14.38 | 14.07 | 14.20 | 158,140 | +0.07(+0.47%) |
Dec 24, 2020 | 14.22 | 14.22 | 13.97 | 14.14 | 58,617 | -0.01(-0.07%) |
Dec 23, 2020 | 14.02 | 14.26 | 13.89 | 14.15 | 127,401 | +0.30(+2.18%) |
Dec 22, 2020 | 14.03 | 14.13 | 13.77 | 13.85 | 128,106 | -0.14(-1.01%) |
Dec 21, 2020 | 14.01 | 14.04 | 13.59 | 13.99 | 292,894 | +0.05(+0.34%) |
Dec 18, 2020 | 13.92 | 14.13 | 13.69 | 13.94 | 722,248 | +0.02(+0.14%) |
Dec 17, 2020 | 13.98 | 13.98 | 13.65 | 13.92 | 169,514 | -0.08(-0.54%) |
Dec 16, 2020 | 14.21 | 14.21 | 13.82 | 14.00 | 159,527 | -0.11(-0.80%) |
Dec 15, 2020 | 13.80 | 14.19 | 13.60 | 14.11 | 164,702 | +0.45(+3.32%) |
Dec 14, 2020 | 13.93 | 13.93 | 13.52 | 13.66 | 121,427 | +0.02(+0.14%) |
Dec 11, 2020 | 13.43 | 13.74 | 13.43 | 13.64 | 151,297 | -0.07(-0.48%) |
Dec 10, 2020 | 13.57 | 13.74 | 13.40 | 13.70 | 207,453 | -0.14(-1.02%) |
Dec 09, 2020 | 13.98 | 14.11 | 13.60 | 13.84 | 311,078 | +0.03(+0.20%) |
Dec 08, 2020 | 13.53 | 13.87 | 13.49 | 13.82 | 92,612 | +0.05(+0.34%) |
Dec 07, 2020 | 13.69 | 13.85 | 13.44 | 13.77 | 107,916 | -0.01(-0.07%) |
Dec 04, 2020 | 13.39 | 13.83 | 13.34 | 13.78 | 165,534 | +0.60(+4.57%) |
Dec 03, 2020 | 13.29 | 13.36 | 12.96 | 13.18 | 93,876 | -0.10(-0.78%) |
Dec 02, 2020 | 12.99 | 13.40 | 12.88 | 13.28 | 142,191 | +0.33(+2.54%) |