Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.90 | 16.93 | 16.84 | 16.88 | 427,312 | -0.02(-0.10%) |
Feb 25, 2021 | 16.97 | 16.99 | 16.88 | 16.90 | 330,864 | -0.11(-0.62%) |
Feb 24, 2021 | 17.00 | 17.01 | 16.96 | 17.01 | 223,888 | +0.00(+0.00%) |
Feb 23, 2021 | 16.94 | 17.01 | 16.93 | 17.01 | 350,287 | +0.03(+0.15%) |
Feb 22, 2021 | 17.01 | 17.01 | 16.96 | 16.98 | 276,698 | -0.04(-0.25%) |
Feb 19, 2021 | 17.03 | 17.03 | 17.00 | 17.02 | 86,209 | +0.01(+0.05%) |
Feb 18, 2021 | 17.01 | 17.02 | 16.99 | 17.01 | 86,478 | -0.01(-0.05%) |
Feb 17, 2021 | 17.02 | 17.02 | 16.99 | 17.02 | 251,044 | -0.01(-0.05%) |
Feb 16, 2021 | 17.04 | 17.05 | 17.01 | 17.03 | 902,574 | -0.03(-0.15%) |
Feb 12, 2021 | 17.01 | 17.06 | 17.01 | 17.06 | 492,185 | +0.03(+0.15%) |
Feb 11, 2021 | 17.01 | 17.04 | 17.01 | 17.03 | 271,375 | +0.00(+0.00%) |
Feb 10, 2021 | 17.05 | 17.05 | 17.00 | 17.03 | 167,282 | -0.01(-0.05%) |
Feb 09, 2021 | 17.01 | 17.05 | 17.01 | 17.04 | 526,091 | -0.01(-0.05%) |
Feb 08, 2021 | 17.01 | 17.05 | 17.01 | 17.05 | 280,861 | +0.03(+0.15%) |
Feb 05, 2021 | 16.98 | 17.02 | 16.98 | 17.02 | 282,671 | +0.03(+0.21%) |
Feb 04, 2021 | 16.95 | 17.00 | 16.95 | 16.99 | 465,435 | +0.04(+0.26%) |
Feb 03, 2021 | 16.96 | 16.97 | 16.93 | 16.95 | 3,479,853 | +0.00(+0.00%) |
Feb 02, 2021 | 16.96 | 16.96 | 16.93 | 16.95 | 102,147 | +0.03(+0.15%) |
Feb 01, 2021 | 16.86 | 16.92 | 16.86 | 16.92 | 636,745 | +0.07(+0.41%) |
Jan 29, 2021 | 16.89 | 16.92 | 16.85 | 16.85 | 104,413 | -0.03(-0.21%) |
Jan 28, 2021 | 16.87 | 16.95 | 16.87 | 16.88 | 222,228 | +0.00(+0.00%) |
Jan 27, 2021 | 16.88 | 16.90 | 16.84 | 16.88 | 127,481 | -0.03(-0.15%) |
Jan 26, 2021 | 16.90 | 16.92 | 16.88 | 16.91 | 133,775 | -0.01(-0.05%) |
Jan 25, 2021 | 16.94 | 16.94 | 16.86 | 16.92 | 278,360 | -0.01(-0.05%) |
Jan 22, 2021 | 16.92 | 16.93 | 16.89 | 16.93 | 640,218 | -0.03(-0.15%) |
Jan 21, 2021 | 16.98 | 16.98 | 16.94 | 16.95 | 191,365 | -0.03(-0.15%) |
Jan 20, 2021 | 16.95 | 16.98 | 16.93 | 16.98 | 616,286 | +0.04(+0.26%) |
Jan 19, 2021 | 16.94 | 16.94 | 16.89 | 16.94 | 280,507 | +0.04(+0.21%) |
Jan 15, 2021 | 16.90 | 16.92 | 16.87 | 16.90 | 451,134 | -0.01(-0.05%) |
Jan 14, 2021 | 16.91 | 16.93 | 16.89 | 16.91 | 268,373 | +0.00(+0.00%) |
Jan 13, 2021 | 16.85 | 16.91 | 16.85 | 16.91 | 116,455 | +0.03(+0.21%) |
Jan 12, 2021 | 16.85 | 16.88 | 16.81 | 16.87 | 253,630 | +0.03(+0.15%) |
Jan 11, 2021 | 16.87 | 16.88 | 16.84 | 16.85 | 328,494 | -0.08(-0.46%) |
Jan 08, 2021 | 16.89 | 16.93 | 16.87 | 16.93 | 246,585 | +0.03(+0.21%) |
Jan 07, 2021 | 16.87 | 16.92 | 16.87 | 16.89 | 178,932 | +0.03(+0.21%) |
Jan 06, 2021 | 16.87 | 16.90 | 16.85 | 16.86 | 242,101 | -0.03(-0.15%) |
Jan 05, 2021 | 16.87 | 16.90 | 16.86 | 16.88 | 290,122 | +0.00(+0.00%) |
Jan 04, 2021 | 16.92 | 16.93 | 16.83 | 16.88 | 828,635 | -0.04(-0.26%) |
Dec 31, 2020 | 16.93 | 16.93 | 16.93 | 176,797 | +0.02(+0.10%) | |
Dec 30, 2020 | 16.86 | 16.91 | 16.86 | 16.91 | 176,797 | +0.03(+0.21%) |
Dec 29, 2020 | 16.90 | 16.90 | 16.86 | 16.87 | 139,495 | +0.00(+0.00%) |
Dec 28, 2020 | 16.88 | 16.89 | 16.86 | 16.87 | 329,708 | -0.01(-0.05%) |
Dec 24, 2020 | 16.82 | 16.88 | 16.82 | 16.88 | 229,472 | +0.06(+0.36%) |
Dec 23, 2020 | 16.80 | 16.85 | 16.77 | 16.82 | 223,784 | +0.03(+0.21%) |
Dec 22, 2020 | 16.75 | 16.79 | 16.74 | 16.79 | 185,725 | +0.03(+0.21%) |
Dec 21, 2020 | 16.79 | 16.79 | 16.73 | 16.75 | 697,715 | -0.09(-0.51%) |
Dec 18, 2020 | 16.82 | 16.84 | 16.80 | 16.84 | 103,582 | +0.03(+0.21%) |
Dec 17, 2020 | 16.79 | 16.82 | 16.79 | 16.80 | 153,349 | +0.02(+0.10%) |
Dec 16, 2020 | 16.80 | 16.80 | 16.75 | 16.79 | 251,687 | -0.01(-0.05%) |
Dec 15, 2020 | 16.80 | 16.81 | 16.76 | 16.79 | 218,879 | +0.02(+0.10%) |
Dec 14, 2020 | 16.75 | 16.79 | 16.73 | 16.78 | 1,267,964 | +0.03(+0.21%) |
Dec 11, 2020 | 16.79 | 16.81 | 16.72 | 16.74 | 9,419,771 | -0.06(-0.36%) |
Dec 10, 2020 | 16.73 | 16.81 | 16.73 | 16.80 | 496,861 | +0.04(+0.26%) |
Dec 09, 2020 | 16.79 | 16.79 | 16.75 | 16.76 | 132,153 | -0.03(-0.16%) |
Dec 08, 2020 | 16.78 | 16.81 | 16.78 | 16.79 | 131,615 | +0.00(+0.00%) |
Dec 07, 2020 | 16.79 | 16.80 | 16.77 | 16.79 | 286,330 | -0.03(-0.15%) |
Dec 04, 2020 | 16.79 | 16.81 | 16.77 | 16.81 | 547,638 | +0.03(+0.21%) |
Dec 03, 2020 | 16.72 | 16.79 | 16.72 | 16.78 | 451,697 | +0.05(+0.31%) |
Dec 02, 2020 | 16.73 | 16.76 | 16.69 | 16.72 | 414,232 | +0.03(+0.16%) |