Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.47 | 17.49 | 17.29 | 17.34 | 804,020 | -0.27(-1.52%) |
Feb 25, 2021 | 17.74 | 17.74 | 17.58 | 17.61 | 1,356,108 | -0.19(-1.05%) |
Feb 24, 2021 | 17.63 | 17.84 | 17.57 | 17.79 | 900,887 | +0.16(+0.92%) |
Feb 23, 2021 | 17.45 | 17.65 | 17.38 | 17.63 | 792,330 | +0.06(+0.32%) |
Feb 22, 2021 | 17.37 | 17.59 | 17.37 | 17.57 | 1,039,289 | +0.28(+1.64%) |
Feb 19, 2021 | 17.35 | 17.44 | 17.24 | 17.29 | 637,127 | +0.10(+0.57%) |
Feb 18, 2021 | 17.30 | 17.30 | 17.14 | 17.19 | 527,532 | +0.01(+0.05%) |
Feb 17, 2021 | 17.11 | 17.25 | 17.05 | 17.18 | 705,144 | -0.07(-0.42%) |
Feb 16, 2021 | 17.10 | 17.26 | 17.06 | 17.26 | 544,080 | +0.30(+1.77%) |
Feb 12, 2021 | 16.79 | 16.96 | 16.79 | 16.96 | 946,015 | +0.16(+0.97%) |
Feb 11, 2021 | 16.86 | 16.91 | 16.76 | 16.79 | 1,125,292 | -0.04(-0.24%) |
Feb 10, 2021 | 16.92 | 16.92 | 16.76 | 16.83 | 516,986 | -0.09(-0.53%) |
Feb 09, 2021 | 16.86 | 16.92 | 16.76 | 16.92 | 1,114,803 | +0.13(+0.77%) |
Feb 08, 2021 | 16.76 | 16.88 | 16.68 | 16.79 | 373,603 | +0.11(+0.63%) |
Feb 05, 2021 | 16.57 | 16.80 | 16.55 | 16.69 | 488,353 | +0.18(+1.08%) |
Feb 04, 2021 | 16.41 | 16.54 | 16.32 | 16.51 | 830,734 | +0.05(+0.30%) |
Feb 03, 2021 | 16.41 | 16.49 | 16.36 | 16.46 | 728,064 | +0.11(+0.69%) |
Feb 02, 2021 | 16.40 | 16.41 | 16.31 | 16.35 | 244,419 | -0.08(-0.49%) |
Feb 01, 2021 | 16.42 | 16.44 | 16.26 | 16.43 | 493,798 | +0.29(+1.81%) |
Jan 29, 2021 | 16.24 | 16.29 | 16.12 | 16.14 | 258,474 | +0.02(+0.15%) |
Jan 28, 2021 | 16.32 | 16.36 | 16.09 | 16.11 | 686,114 | +0.00(+0.00%) |
Jan 27, 2021 | 16.17 | 16.21 | 16.00 | 16.11 | 530,718 | -0.06(-0.34%) |
Jan 26, 2021 | 16.18 | 16.22 | 16.15 | 16.17 | 322,257 | +0.06(+0.34%) |
Jan 25, 2021 | 15.99 | 16.11 | 15.96 | 16.11 | 218,517 | +0.16(+1.03%) |
Jan 22, 2021 | 15.99 | 16.09 | 15.90 | 15.95 | 410,699 | -0.24(-1.46%) |
Jan 21, 2021 | 16.26 | 16.26 | 16.10 | 16.19 | 698,099 | +0.03(+0.18%) |
Jan 20, 2021 | 16.10 | 16.19 | 16.07 | 16.16 | 382,082 | +0.05(+0.33%) |
Jan 19, 2021 | 16.34 | 16.34 | 16.09 | 16.10 | 590,473 | -0.02(-0.15%) |
Jan 15, 2021 | 16.20 | 16.23 | 16.06 | 16.13 | 830,397 | -0.20(-1.24%) |
Jan 14, 2021 | 16.21 | 16.34 | 16.15 | 16.33 | 895,738 | +0.18(+1.11%) |
Jan 13, 2021 | 16.20 | 16.23 | 16.10 | 16.15 | 472,772 | -0.03(-0.20%) |
Jan 12, 2021 | 16.06 | 16.21 | 16.01 | 16.19 | 933,514 | +0.25(+1.58%) |
Jan 11, 2021 | 16.06 | 16.06 | 15.79 | 15.93 | 348,552 | -0.13(-0.81%) |
Jan 08, 2021 | 16.10 | 16.10 | 15.92 | 16.06 | 407,248 | -0.02(-0.11%) |
Jan 07, 2021 | 16.11 | 16.17 | 16.04 | 16.08 | 351,849 | +0.00(+0.00%) |
Jan 06, 2021 | 16.08 | 16.12 | 16.02 | 16.08 | 762,203 | -0.02(-0.10%) |
Jan 05, 2021 | 15.84 | 16.12 | 15.80 | 16.10 | 223,910 | +0.41(+2.59%) |
Jan 04, 2021 | 15.90 | 16.13 | 15.67 | 15.69 | 638,096 | +0.01(+0.05%) |
Dec 31, 2020 | 15.68 | 15.68 | 15.68 | 76,074 | +0.09(+0.55%) | |
Dec 30, 2020 | 15.50 | 15.62 | 15.49 | 15.60 | 76,074 | +0.11(+0.73%) |
Dec 29, 2020 | 15.46 | 15.50 | 15.39 | 15.48 | 56,082 | +0.09(+0.61%) |
Dec 28, 2020 | 15.35 | 15.46 | 15.35 | 15.39 | 75,931 | -0.02(-0.11%) |
Dec 24, 2020 | 15.36 | 15.46 | 15.36 | 15.41 | 44,866 | -0.04(-0.26%) |
Dec 23, 2020 | 15.41 | 15.50 | 15.33 | 15.45 | 169,504 | +0.19(+1.28%) |
Dec 22, 2020 | 15.32 | 15.32 | 15.20 | 15.25 | 161,775 | -0.12(-0.80%) |
Dec 21, 2020 | 15.38 | 15.40 | 15.23 | 15.38 | 180,454 | -0.07(-0.47%) |
Dec 18, 2020 | 15.46 | 15.50 | 15.39 | 15.45 | 89,979 | +0.06(+0.37%) |
Dec 17, 2020 | 15.37 | 15.45 | 15.28 | 15.39 | 91,950 | +0.17(+1.09%) |
Dec 16, 2020 | 15.19 | 15.24 | 15.12 | 15.22 | 68,108 | +0.09(+0.62%) |
Dec 15, 2020 | 14.98 | 15.15 | 14.98 | 15.13 | 113,853 | +0.11(+0.76%) |
Dec 14, 2020 | 15.12 | 15.12 | 14.88 | 15.02 | 51,881 | +0.06(+0.37%) |
Dec 11, 2020 | 15.05 | 15.06 | 14.87 | 14.96 | 100,702 | -0.03(-0.21%) |
Dec 10, 2020 | 14.77 | 15.09 | 14.77 | 14.99 | 101,418 | +0.16(+1.09%) |
Dec 09, 2020 | 14.86 | 14.86 | 14.75 | 14.83 | 58,492 | +0.07(+0.47%) |
Dec 08, 2020 | 14.77 | 14.80 | 14.52 | 14.76 | 126,989 | -0.03(-0.19%) |
Dec 07, 2020 | 14.81 | 14.88 | 14.72 | 14.79 | 244,227 | -0.03(-0.22%) |
Dec 04, 2020 | 14.85 | 14.94 | 14.78 | 14.82 | 107,975 | +0.06(+0.38%) |
Dec 03, 2020 | 14.75 | 14.81 | 14.72 | 14.77 | 79,577 | -0.03(-0.22%) |
Dec 02, 2020 | 14.71 | 14.85 | 14.65 | 14.80 | 135,983 | +0.04(+0.30%) |