Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.08 | 17.14 | 16.02 | 16.20 | 404,300 | -0.84(-4.93%) |
Feb 25, 2021 | 17.05 | 18.41 | 16.90 | 17.04 | 643,504 | +0.54(+3.24%) |
Feb 24, 2021 | 16.12 | 16.80 | 16.12 | 16.50 | 212,037 | +0.38(+2.39%) |
Feb 23, 2021 | 16.16 | 16.27 | 15.74 | 16.12 | 201,616 | -0.20(-1.23%) |
Feb 22, 2021 | 16.34 | 16.44 | 15.90 | 16.32 | 295,473 | +0.14(+0.87%) |
Feb 19, 2021 | 15.92 | 16.34 | 15.84 | 16.18 | 577,100 | +0.38(+2.41%) |
Feb 18, 2021 | 16.74 | 16.74 | 15.66 | 15.80 | 411,081 | -0.87(-5.22%) |
Feb 17, 2021 | 16.90 | 17.34 | 16.00 | 16.67 | 495,517 | -0.73(-4.20%) |
Feb 16, 2021 | 17.39 | 17.60 | 17.12 | 17.40 | 330,126 | +0.28(+1.64%) |
Feb 12, 2021 | 17.10 | 17.25 | 16.86 | 17.12 | 253,400 | -0.09(-0.52%) |
Feb 11, 2021 | 17.24 | 17.69 | 16.73 | 17.21 | 346,054 | -0.01(-0.06%) |
Feb 10, 2021 | 17.42 | 17.47 | 16.93 | 17.22 | 502,229 | -0.21(-1.20%) |
Feb 09, 2021 | 17.50 | 17.50 | 17.01 | 17.43 | 471,109 | -0.12(-0.68%) |
Feb 08, 2021 | 17.32 | 17.74 | 17.09 | 17.55 | 293,751 | +0.27(+1.56%) |
Feb 05, 2021 | 17.66 | 17.67 | 17.14 | 17.28 | 436,900 | -0.31(-1.76%) |
Feb 04, 2021 | 17.34 | 17.59 | 17.12 | 17.59 | 308,635 | +0.22(+1.27%) |
Feb 03, 2021 | 17.68 | 17.89 | 17.25 | 17.37 | 248,179 | -0.33(-1.86%) |
Feb 02, 2021 | 17.78 | 18.00 | 17.54 | 17.70 | 359,438 | +0.22(+1.26%) |
Feb 01, 2021 | 16.56 | 17.70 | 16.53 | 17.48 | 732,792 | +0.92(+5.56%) |
Jan 29, 2021 | 16.65 | 16.87 | 16.26 | 16.56 | 523,700 | -0.11(-0.66%) |
Jan 28, 2021 | 16.84 | 17.06 | 16.42 | 16.67 | 561,425 | -0.14(-0.83%) |
Jan 27, 2021 | 16.60 | 17.06 | 16.35 | 16.81 | 516,636 | -0.27(-1.58%) |
Jan 26, 2021 | 17.37 | 17.73 | 16.93 | 17.08 | 204,436 | -0.21(-1.21%) |
Jan 25, 2021 | 16.92 | 17.32 | 16.75 | 17.29 | 258,810 | +0.20(+1.17%) |
Jan 22, 2021 | 16.92 | 17.14 | 16.69 | 17.09 | 321,900 | -0.04(-0.23%) |
Jan 21, 2021 | 17.40 | 17.64 | 17.02 | 17.13 | 198,262 | -0.19(-1.10%) |
Jan 20, 2021 | 16.83 | 17.35 | 16.77 | 17.32 | 236,007 | +0.47(+2.79%) |
Jan 19, 2021 | 16.77 | 16.95 | 16.10 | 16.85 | 252,450 | +0.25(+1.51%) |
Jan 15, 2021 | 16.08 | 16.65 | 15.88 | 16.60 | 752,100 | +0.30(+1.84%) |
Jan 14, 2021 | 16.15 | 16.44 | 16.08 | 16.30 | 312,542 | +0.22(+1.37%) |
Jan 13, 2021 | 16.18 | 16.25 | 15.92 | 16.08 | 209,106 | -0.22(-1.35%) |
Jan 12, 2021 | 16.12 | 16.47 | 16.00 | 16.30 | 300,235 | +0.17(+1.05%) |
Jan 11, 2021 | 15.89 | 16.54 | 15.84 | 16.13 | 705,802 | +0.08(+0.50%) |
Jan 08, 2021 | 15.97 | 16.15 | 15.59 | 16.05 | 314,200 | +0.28(+1.78%) |
Jan 07, 2021 | 16.05 | 16.56 | 15.47 | 15.77 | 377,315 | -0.07(-0.44%) |
Jan 06, 2021 | 14.96 | 16.18 | 14.94 | 15.84 | 541,440 | +0.88(+5.88%) |
Jan 05, 2021 | 15.00 | 15.33 | 14.75 | 14.96 | 374,860 | -0.04(-0.27%) |
Jan 04, 2021 | 15.91 | 16.05 | 14.86 | 15.00 | 466,687 | -0.91(-5.72%) |
Dec 31, 2020 | 15.91 | 15.91 | 15.91 | 1,125,110 | -0.13(-0.81%) | |
Dec 30, 2020 | 14.66 | 16.20 | 14.55 | 16.04 | 1,125,110 | +1.38(+9.41%) |
Dec 29, 2020 | 15.16 | 15.16 | 14.58 | 14.66 | 245,688 | -0.41(-2.72%) |
Dec 28, 2020 | 15.26 | 15.31 | 15.03 | 15.07 | 321,871 | +0.01(+0.07%) |
Dec 24, 2020 | 14.73 | 15.07 | 14.73 | 15.06 | 142,200 | +0.46(+3.15%) |
Dec 23, 2020 | 14.55 | 15.26 | 14.36 | 14.60 | 339,670 | +0.25(+1.74%) |
Dec 22, 2020 | 13.74 | 14.41 | 13.55 | 14.35 | 394,281 | +0.63(+4.59%) |
Dec 21, 2020 | 13.79 | 13.81 | 13.50 | 13.72 | 296,812 | -0.16(-1.15%) |
Dec 18, 2020 | 13.83 | 14.06 | 13.69 | 13.88 | 761,500 | +0.11(+0.80%) |
Dec 17, 2020 | 13.55 | 13.80 | 13.41 | 13.77 | 268,641 | +0.20(+1.47%) |
Dec 16, 2020 | 13.70 | 13.78 | 13.52 | 13.57 | 205,414 | -0.02(-0.15%) |
Dec 15, 2020 | 13.25 | 13.66 | 13.00 | 13.59 | 238,884 | +0.45(+3.42%) |
Dec 14, 2020 | 13.42 | 13.51 | 13.01 | 13.14 | 308,359 | -0.06(-0.45%) |
Dec 11, 2020 | 13.26 | 13.45 | 12.95 | 13.20 | 341,100 | -0.28(-2.08%) |
Dec 10, 2020 | 13.72 | 14.11 | 13.31 | 13.48 | 465,987 | -0.38(-2.74%) |
Dec 09, 2020 | 13.75 | 14.06 | 13.54 | 13.86 | 616,222 | +0.27(+1.99%) |
Dec 08, 2020 | 13.09 | 13.66 | 13.04 | 13.59 | 331,070 | +0.39(+2.95%) |
Dec 07, 2020 | 12.96 | 13.43 | 12.68 | 13.20 | 194,299 | +0.13(+0.99%) |
Dec 04, 2020 | 12.81 | 13.10 | 12.70 | 13.07 | 303,800 | +0.39(+3.08%) |
Dec 03, 2020 | 13.10 | 13.13 | 12.60 | 12.68 | 264,861 | -0.42(-3.21%) |
Dec 02, 2020 | 13.01 | 13.34 | 13.01 | 13.10 | 321,339 | -0.10(-0.76%) |