Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.33 | 16.75 | 16.19 | 16.29 | 37,749 | +0.02(+0.11%) |
Feb 25, 2021 | 16.16 | 16.51 | 16.16 | 16.27 | 14,384 | -0.05(-0.34%) |
Feb 24, 2021 | 16.50 | 16.53 | 16.14 | 16.32 | 9,191 | -0.03(-0.17%) |
Feb 23, 2021 | 16.25 | 16.43 | 16.02 | 16.35 | 8,891 | +0.30(+1.88%) |
Feb 22, 2021 | 15.55 | 16.44 | 15.48 | 16.05 | 19,003 | +0.40(+2.57%) |
Feb 19, 2021 | 15.38 | 15.68 | 15.38 | 15.65 | 32,168 | +0.21(+1.36%) |
Feb 18, 2021 | 15.71 | 15.71 | 15.14 | 15.44 | 33,462 | -0.28(-1.80%) |
Feb 17, 2021 | 16.25 | 16.25 | 15.72 | 15.72 | 9,507 | -0.27(-1.71%) |
Feb 16, 2021 | 16.54 | 16.62 | 15.98 | 15.99 | 14,048 | -0.13(-0.79%) |
Feb 12, 2021 | 16.26 | 16.34 | 16.00 | 16.12 | 9,191 | -0.30(-1.84%) |
Feb 11, 2021 | 15.91 | 16.53 | 15.72 | 16.42 | 25,265 | +0.70(+4.48%) |
Feb 10, 2021 | 15.87 | 15.91 | 15.64 | 15.72 | 20,808 | +0.01(+0.06%) |
Feb 09, 2021 | 16.43 | 16.78 | 15.71 | 15.71 | 31,733 | -0.67(-4.07%) |
Feb 08, 2021 | 16.22 | 16.55 | 16.09 | 16.38 | 21,006 | +0.13(+0.79%) |
Feb 05, 2021 | 16.33 | 16.64 | 16.08 | 16.25 | 16,412 | -0.28(-1.71%) |
Feb 04, 2021 | 16.49 | 16.54 | 16.05 | 16.53 | 22,685 | +0.03(+0.17%) |
Feb 03, 2021 | 16.42 | 16.55 | 16.36 | 16.51 | 12,106 | -0.02(-0.11%) |
Feb 02, 2021 | 16.89 | 16.89 | 16.28 | 16.52 | 21,013 | +0.18(+1.12%) |
Feb 01, 2021 | 15.41 | 17.03 | 15.30 | 16.34 | 19,560 | +0.92(+5.99%) |
Jan 29, 2021 | 15.61 | 15.61 | 15.25 | 15.42 | 15,207 | -0.19(-1.22%) |
Jan 28, 2021 | 15.68 | 15.94 | 15.25 | 15.61 | 19,274 | +0.17(+1.12%) |
Jan 27, 2021 | 15.70 | 15.96 | 15.07 | 15.44 | 18,056 | -0.80(-4.92%) |
Jan 26, 2021 | 16.52 | 16.65 | 16.15 | 16.23 | 19,473 | -0.23(-1.38%) |
Jan 25, 2021 | 16.30 | 16.87 | 15.97 | 16.46 | 32,496 | -0.15(-0.87%) |
Jan 22, 2021 | 15.06 | 16.78 | 14.84 | 16.61 | 29,642 | +1.70(+11.38%) |
Jan 21, 2021 | 15.92 | 15.92 | 14.68 | 14.91 | 22,361 | -0.53(-3.41%) |
Jan 20, 2021 | 16.09 | 16.19 | 15.44 | 15.44 | 10,017 | -0.33(-2.07%) |
Jan 19, 2021 | 15.93 | 16.02 | 15.76 | 15.76 | 12,018 | -0.07(-0.46%) |
Jan 15, 2021 | 15.64 | 16.03 | 15.64 | 15.84 | 10,358 | +0.05(+0.34%) |
Jan 14, 2021 | 15.46 | 16.06 | 15.46 | 15.78 | 21,056 | +0.41(+2.66%) |
Jan 13, 2021 | 15.49 | 15.70 | 15.30 | 15.37 | 12,546 | -0.24(-1.51%) |
Jan 12, 2021 | 15.61 | 15.75 | 15.61 | 15.61 | 6,248 | +0.09(+0.59%) |
Jan 11, 2021 | 15.58 | 15.58 | 15.22 | 15.52 | 7,137 | -0.08(-0.52%) |
Jan 08, 2021 | 15.79 | 16.56 | 15.37 | 15.60 | 11,791 | -0.04(-0.23%) |
Jan 07, 2021 | 16.20 | 16.41 | 15.63 | 15.64 | 11,339 | -0.29(-1.82%) |
Jan 06, 2021 | 15.72 | 16.71 | 15.72 | 15.93 | 18,352 | +0.37(+2.39%) |
Jan 05, 2021 | 14.97 | 15.67 | 14.97 | 15.55 | 9,529 | +0.44(+2.88%) |
Jan 04, 2021 | 15.64 | 15.64 | 14.98 | 15.12 | 15,698 | -0.30(-1.94%) |
Dec 31, 2020 | 15.42 | 15.42 | 15.42 | 3,698 | -0.25(-1.62%) | |
Dec 30, 2020 | 15.81 | 15.86 | 15.65 | 15.67 | 3,698 | -0.18(-1.14%) |
Dec 29, 2020 | 16.06 | 16.23 | 15.85 | 15.85 | 23,585 | -0.22(-1.36%) |
Dec 28, 2020 | 16.33 | 16.33 | 16.01 | 16.07 | 15,271 | +0.18(+1.14%) |
Dec 24, 2020 | 15.88 | 16.10 | 15.88 | 15.89 | 3,856 | -0.15(-0.96%) |
Dec 23, 2020 | 15.94 | 16.23 | 15.66 | 16.04 | 9,494 | +0.07(+0.45%) |
Dec 22, 2020 | 15.88 | 16.29 | 15.64 | 15.97 | 9,458 | -0.25(-1.57%) |
Dec 21, 2020 | 16.33 | 16.56 | 15.69 | 16.23 | 16,819 | -0.11(-0.67%) |
Dec 18, 2020 | 15.55 | 17.24 | 15.35 | 16.33 | 95,320 | +0.83(+5.32%) |
Dec 17, 2020 | 15.84 | 15.84 | 15.19 | 15.51 | 26,436 | -0.25(-1.61%) |
Dec 16, 2020 | 16.06 | 16.33 | 15.76 | 15.76 | 4,436 | -0.23(-1.42%) |
Dec 15, 2020 | 15.31 | 16.40 | 15.28 | 15.99 | 14,525 | +0.38(+2.44%) |
Dec 14, 2020 | 15.77 | 15.80 | 15.61 | 15.61 | 151,890 | +0.00(+0.00%) |
Dec 11, 2020 | 15.93 | 15.93 | 15.55 | 15.61 | 7,162 | -0.36(-2.27%) |
Dec 10, 2020 | 15.78 | 15.97 | 15.61 | 15.97 | 14,187 | +0.41(+2.62%) |
Dec 09, 2020 | 15.91 | 15.97 | 15.52 | 15.56 | 21,856 | -0.30(-1.89%) |
Dec 08, 2020 | 15.63 | 15.88 | 15.51 | 15.86 | 15,095 | +0.09(+0.58%) |
Dec 07, 2020 | 15.53 | 16.43 | 15.44 | 15.77 | 8,287 | +0.07(+0.46%) |
Dec 04, 2020 | 15.25 | 15.70 | 15.16 | 15.70 | 8,595 | +0.58(+3.84%) |
Dec 03, 2020 | 15.70 | 15.84 | 15.11 | 15.12 | 11,580 | -0.51(-3.25%) |
Dec 02, 2020 | 15.43 | 16.33 | 15.20 | 15.63 | 10,341 | +0.46(+3.05%) |