Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.81 | 16.21 | 15.43 | 15.87 | 46,200 | -0.65(-3.96%) |
Feb 25, 2021 | 16.75 | 16.79 | 16.45 | 16.52 | 45,402 | -0.31(-1.84%) |
Feb 24, 2021 | 16.70 | 16.85 | 16.70 | 16.83 | 59,157 | +0.01(+0.06%) |
Feb 23, 2021 | 16.80 | 16.88 | 16.76 | 16.82 | 41,166 | +0.01(+0.06%) |
Feb 22, 2021 | 16.91 | 17.32 | 16.80 | 16.81 | 50,451 | -0.24(-1.41%) |
Feb 19, 2021 | 17.00 | 17.18 | 17.00 | 17.05 | 36,600 | +0.29(+1.73%) |
Feb 18, 2021 | 16.71 | 16.80 | 16.64 | 16.76 | 61,622 | -0.04(-0.24%) |
Feb 17, 2021 | 16.77 | 16.87 | 16.73 | 16.80 | 47,676 | -0.15(-0.88%) |
Feb 16, 2021 | 17.04 | 17.07 | 16.95 | 16.95 | 35,004 | -0.16(-0.94%) |
Feb 12, 2021 | 16.86 | 17.18 | 16.86 | 17.11 | 63,200 | +0.12(+0.71%) |
Feb 11, 2021 | 17.02 | 17.05 | 16.95 | 16.99 | 28,641 | +0.05(+0.30%) |
Feb 10, 2021 | 16.98 | 17.06 | 16.90 | 16.94 | 48,288 | -0.47(-2.70%) |
Feb 09, 2021 | 17.48 | 17.58 | 17.35 | 17.41 | 84,643 | +0.05(+0.29%) |
Feb 08, 2021 | 17.40 | 17.43 | 16.87 | 17.36 | 59,553 | +0.25(+1.46%) |
Feb 05, 2021 | 17.00 | 17.14 | 17.00 | 17.11 | 95,300 | +0.41(+2.46%) |
Feb 04, 2021 | 16.63 | 17.16 | 16.58 | 16.70 | 144,360 | +0.04(+0.24%) |
Feb 03, 2021 | 16.77 | 16.78 | 16.65 | 16.66 | 65,262 | +0.16(+0.97%) |
Feb 02, 2021 | 16.50 | 16.56 | 16.02 | 16.50 | 34,313 | +0.00(+0.00%) |
Feb 01, 2021 | 16.43 | 16.59 | 16.43 | 16.50 | 216,395 | +0.21(+1.29%) |
Jan 29, 2021 | 16.07 | 16.79 | 15.72 | 16.29 | 183,600 | -0.09(-0.55%) |
Jan 28, 2021 | 16.36 | 16.44 | 16.28 | 16.38 | 55,520 | -0.09(-0.55%) |
Jan 27, 2021 | 16.59 | 17.00 | 16.44 | 16.47 | 49,848 | -0.24(-1.44%) |
Jan 26, 2021 | 16.49 | 16.83 | 16.49 | 16.71 | 311,007 | +0.22(+1.33%) |
Jan 25, 2021 | 16.48 | 16.53 | 16.38 | 16.49 | 92,932 | +0.28(+1.73%) |
Jan 22, 2021 | 16.17 | 16.25 | 16.11 | 16.21 | 49,200 | -0.35(-2.11%) |
Jan 21, 2021 | 16.48 | 16.58 | 16.48 | 16.56 | 137,217 | +0.29(+1.78%) |
Jan 20, 2021 | 15.63 | 16.62 | 15.63 | 16.27 | 127,201 | +0.32(+2.01%) |
Jan 19, 2021 | 16.42 | 16.42 | 15.67 | 15.95 | 71,663 | +0.07(+0.44%) |
Jan 15, 2021 | 15.75 | 16.01 | 15.75 | 15.88 | 96,600 | -0.03(-0.19%) |
Jan 14, 2021 | 15.90 | 16.02 | 15.85 | 15.91 | 92,685 | +0.01(+0.06%) |
Jan 13, 2021 | 16.57 | 16.57 | 15.81 | 15.90 | 91,036 | +0.16(+0.98%) |
Jan 12, 2021 | 15.66 | 15.76 | 15.62 | 15.74 | 178,279 | +0.22(+1.42%) |
Jan 11, 2021 | 15.48 | 15.65 | 15.47 | 15.53 | 63,779 | -0.12(-0.74%) |
Jan 08, 2021 | 15.33 | 15.64 | 15.33 | 15.64 | 81,300 | +0.37(+2.43%) |
Jan 07, 2021 | 15.30 | 15.30 | 15.18 | 15.27 | 41,166 | -0.20(-1.30%) |
Jan 06, 2021 | 15.49 | 15.72 | 15.29 | 15.47 | 64,102 | +0.18(+1.18%) |
Jan 05, 2021 | 14.74 | 15.40 | 14.74 | 15.29 | 41,618 | -0.16(-1.04%) |
Jan 04, 2021 | 15.52 | 15.59 | 15.44 | 15.45 | 39,343 | +0.01(+0.06%) |
Dec 31, 2020 | 15.44 | 15.44 | 15.44 | 120,692 | +0.04(+0.26%) | |
Dec 30, 2020 | 15.66 | 15.66 | 15.40 | 15.40 | 120,692 | -0.06(-0.42%) |
Dec 29, 2020 | 15.30 | 15.54 | 15.30 | 15.46 | 101,588 | +0.52(+3.44%) |
Dec 28, 2020 | 15.00 | 15.04 | 14.95 | 14.95 | 50,848 | +0.29(+1.94%) |
Dec 24, 2020 | 14.70 | 14.72 | 14.63 | 14.66 | 87,200 | -0.08(-0.51%) |
Dec 23, 2020 | 14.76 | 14.78 | 14.71 | 14.74 | 99,425 | -0.04(-0.27%) |
Dec 22, 2020 | 14.43 | 14.94 | 14.43 | 14.78 | 86,004 | -0.05(-0.34%) |
Dec 21, 2020 | 14.91 | 14.91 | 14.43 | 14.83 | 75,983 | +0.03(+0.20%) |
Dec 18, 2020 | 14.67 | 14.86 | 14.67 | 14.80 | 64,100 | +0.31(+2.14%) |
Dec 17, 2020 | 14.52 | 14.61 | 14.49 | 14.49 | 60,361 | +0.01(+0.07%) |
Dec 16, 2020 | 14.07 | 14.97 | 14.07 | 14.48 | 118,818 | -0.27(-1.83%) |
Dec 15, 2020 | 14.98 | 14.98 | 14.61 | 14.75 | 93,433 | +0.16(+1.10%) |
Dec 14, 2020 | 14.29 | 14.78 | 14.29 | 14.59 | 46,541 | +0.06(+0.45%) |
Dec 11, 2020 | 14.55 | 14.65 | 14.08 | 14.53 | 68,200 | +0.22(+1.57%) |
Dec 10, 2020 | 14.31 | 14.35 | 14.24 | 14.30 | 164,253 | -0.20(-1.38%) |
Dec 09, 2020 | 14.07 | 14.65 | 14.07 | 14.50 | 478,413 | +0.31(+2.18%) |
Dec 08, 2020 | 14.07 | 14.40 | 14.07 | 14.19 | 237,013 | -0.26(-1.80%) |
Dec 07, 2020 | 13.97 | 14.49 | 13.97 | 14.45 | 201,135 | +0.05(+0.35%) |
Dec 04, 2020 | 14.05 | 14.42 | 14.05 | 14.40 | 74,200 | -0.07(-0.51%) |
Dec 03, 2020 | 14.03 | 14.56 | 14.03 | 14.47 | 49,762 | +0.08(+0.58%) |
Dec 02, 2020 | 14.40 | 14.47 | 14.35 | 14.39 | 96,816 | -0.02(-0.14%) |