Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.19 | 17.22 | 16.59 | 16.60 | 9,513 | -0.47(-2.76%) |
Feb 25, 2021 | 17.58 | 17.77 | 17.05 | 17.07 | 14,318 | -0.84(-4.68%) |
Feb 24, 2021 | 17.76 | 18.02 | 17.76 | 17.91 | 12,483 | +0.14(+0.77%) |
Feb 23, 2021 | 17.56 | 17.77 | 17.41 | 17.77 | 5,389 | +0.20(+1.14%) |
Feb 22, 2021 | 17.34 | 17.80 | 17.32 | 17.57 | 52,189 | -0.71(-3.89%) |
Feb 19, 2021 | 18.07 | 18.29 | 18.07 | 18.28 | 3,397 | +0.19(+1.06%) |
Feb 18, 2021 | 18.30 | 18.30 | 17.98 | 18.09 | 5,181 | -0.23(-1.25%) |
Feb 17, 2021 | 18.28 | 18.32 | 18.13 | 18.32 | 958 | -0.04(-0.19%) |
Feb 16, 2021 | 18.28 | 18.57 | 18.28 | 18.36 | 6,633 | +0.10(+0.54%) |
Feb 12, 2021 | 18.14 | 18.28 | 18.14 | 18.26 | 2,604 | -0.02(-0.09%) |
Feb 11, 2021 | 18.34 | 18.34 | 18.18 | 18.28 | 6,250 | +0.19(+1.07%) |
Feb 10, 2021 | 18.26 | 18.31 | 18.08 | 18.08 | 2,906 | -0.37(-2.03%) |
Feb 09, 2021 | 18.26 | 18.47 | 18.23 | 18.46 | 13,604 | -0.18(-0.96%) |
Feb 08, 2021 | 18.83 | 18.85 | 18.54 | 18.64 | 4,934 | +0.25(+1.38%) |
Feb 05, 2021 | 18.36 | 18.54 | 18.36 | 18.38 | 42,923 | +0.13(+0.73%) |
Feb 04, 2021 | 18.51 | 18.51 | 18.16 | 18.25 | 3,543 | -0.26(-1.38%) |
Feb 03, 2021 | 18.63 | 18.63 | 18.40 | 18.51 | 12,690 | +0.17(+0.91%) |
Feb 02, 2021 | 18.39 | 18.40 | 18.28 | 18.34 | 5,746 | +0.49(+2.75%) |
Feb 01, 2021 | 17.62 | 17.93 | 17.42 | 17.85 | 46,098 | +0.40(+2.30%) |
Jan 29, 2021 | 17.96 | 17.96 | 17.35 | 17.45 | 49,152 | -0.51(-2.81%) |
Jan 28, 2021 | 17.71 | 17.95 | 17.71 | 17.95 | 1,485 | +0.46(+2.63%) |
Jan 27, 2021 | 17.63 | 17.82 | 17.48 | 17.49 | 6,325 | -0.12(-0.70%) |
Jan 26, 2021 | 17.89 | 18.05 | 17.62 | 17.62 | 3,148 | +0.26(+1.48%) |
Jan 25, 2021 | 17.84 | 17.88 | 17.09 | 17.36 | 40,088 | -0.32(-1.80%) |
Jan 22, 2021 | 17.88 | 17.89 | 17.52 | 17.68 | 14,043 | -0.47(-2.58%) |
Jan 21, 2021 | 18.60 | 18.60 | 18.01 | 18.15 | 7,310 | -0.41(-2.24%) |
Jan 20, 2021 | 18.56 | 18.66 | 18.56 | 18.56 | 12,160 | +0.03(+0.14%) |
Jan 19, 2021 | 18.66 | 18.67 | 18.53 | 18.53 | 2,954 | -0.31(-1.64%) |
Jan 15, 2021 | 19.02 | 19.02 | 18.82 | 18.84 | 8,267 | -0.57(-2.91%) |
Jan 14, 2021 | 18.99 | 19.43 | 18.89 | 19.41 | 9,369 | +0.78(+4.17%) |
Jan 13, 2021 | 18.60 | 18.70 | 18.45 | 18.63 | 6,421 | -0.03(-0.14%) |
Jan 12, 2021 | 17.83 | 18.67 | 17.83 | 18.66 | 2,900 | +0.98(+5.54%) |
Jan 11, 2021 | 17.84 | 17.92 | 17.68 | 17.68 | 14,462 | -0.50(-2.77%) |
Jan 08, 2021 | 18.26 | 18.26 | 18.01 | 18.18 | 6,681 | +0.37(+2.05%) |
Jan 07, 2021 | 18.12 | 18.12 | 17.80 | 17.81 | 4,531 | -0.25(-1.39%) |
Jan 06, 2021 | 18.15 | 18.45 | 18.07 | 18.07 | 8,846 | -0.41(-2.25%) |
Jan 05, 2021 | 18.11 | 18.55 | 18.11 | 18.48 | 10,958 | +0.09(+0.48%) |
Jan 04, 2021 | 18.98 | 19.12 | 18.37 | 18.39 | 10,938 | -0.42(-2.21%) |
Dec 31, 2020 | 18.81 | 18.81 | 18.81 | 8,611 | -0.02(-0.10%) | |
Dec 30, 2020 | 18.73 | 18.90 | 18.65 | 18.83 | 8,611 | +0.07(+0.39%) |
Dec 29, 2020 | 18.68 | 18.80 | 18.60 | 18.75 | 8,692 | +0.21(+1.13%) |
Dec 28, 2020 | 18.48 | 18.54 | 18.23 | 18.54 | 9,866 | +0.01(+0.05%) |
Dec 24, 2020 | 18.41 | 18.53 | 18.36 | 18.53 | 4,869 | +0.11(+0.58%) |
Dec 23, 2020 | 18.31 | 18.45 | 18.30 | 18.43 | 11,811 | +0.26(+1.45%) |
Dec 22, 2020 | 18.39 | 18.47 | 18.15 | 18.16 | 11,650 | -0.26(-1.39%) |
Dec 21, 2020 | 18.37 | 18.58 | 18.11 | 18.42 | 12,771 | -0.54(-2.83%) |
Dec 18, 2020 | 19.10 | 19.27 | 18.93 | 18.95 | 29,354 | -0.19(-1.01%) |
Dec 17, 2020 | 19.29 | 19.37 | 19.06 | 19.15 | 6,946 | -0.02(-0.08%) |
Dec 16, 2020 | 18.92 | 19.16 | 18.74 | 19.16 | 5,433 | +0.11(+0.59%) |
Dec 15, 2020 | 18.89 | 19.05 | 18.89 | 19.05 | 2,793 | +0.23(+1.25%) |
Dec 14, 2020 | 19.07 | 19.11 | 18.72 | 18.82 | 12,028 | -0.10(-0.52%) |
Dec 11, 2020 | 18.85 | 19.05 | 18.70 | 18.91 | 4,029 | -0.11(-0.57%) |
Dec 10, 2020 | 18.32 | 19.02 | 18.32 | 19.02 | 6,202 | +0.62(+3.35%) |
Dec 09, 2020 | 18.93 | 18.93 | 18.29 | 18.41 | 4,606 | -0.26(-1.38%) |
Dec 08, 2020 | 18.86 | 18.90 | 18.60 | 18.67 | 4,233 | +0.03(+0.17%) |
Dec 07, 2020 | 18.71 | 19.01 | 18.52 | 18.63 | 17,638 | +0.11(+0.58%) |
Dec 04, 2020 | 18.56 | 18.57 | 18.39 | 18.53 | 9,899 | +0.03(+0.17%) |
Dec 03, 2020 | 18.20 | 18.66 | 18.20 | 18.49 | 35,266 | +0.55(+3.05%) |
Dec 02, 2020 | 17.76 | 17.99 | 17.76 | 17.95 | 9,987 | +0.14(+0.81%) |