Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.54 | 16.61 | 16.42 | 16.46 | 1,907,425 | -0.24(-1.42%) |
Feb 25, 2021 | 16.73 | 16.75 | 16.60 | 16.70 | 2,322,771 | -0.06(-0.34%) |
Feb 24, 2021 | 16.61 | 16.76 | 16.61 | 16.76 | 2,308,619 | +0.23(+1.38%) |
Feb 23, 2021 | 16.50 | 16.57 | 16.42 | 16.53 | 2,297,733 | +0.08(+0.46%) |
Feb 22, 2021 | 16.27 | 16.49 | 16.26 | 16.45 | 2,635,673 | +0.23(+1.41%) |
Feb 19, 2021 | 16.22 | 16.29 | 16.19 | 16.22 | 1,491,597 | +0.10(+0.59%) |
Feb 18, 2021 | 16.14 | 16.16 | 16.06 | 16.13 | 975,340 | +0.06(+0.36%) |
Feb 17, 2021 | 16.14 | 16.16 | 15.99 | 16.07 | 1,749,988 | -0.07(-0.41%) |
Feb 16, 2021 | 16.04 | 16.18 | 16.02 | 16.14 | 2,355,435 | +0.26(+1.62%) |
Feb 12, 2021 | 15.86 | 15.98 | 15.85 | 15.88 | 762,928 | +0.03(+0.18%) |
Feb 11, 2021 | 15.83 | 15.90 | 15.79 | 15.85 | 1,081,177 | +0.04(+0.24%) |
Feb 10, 2021 | 15.89 | 15.89 | 15.76 | 15.82 | 1,676,965 | -0.12(-0.78%) |
Feb 09, 2021 | 15.96 | 16.02 | 15.86 | 15.94 | 2,932,617 | +0.00(+0.00%) |
Feb 08, 2021 | 15.92 | 15.97 | 15.88 | 15.94 | 1,094,720 | +0.08(+0.48%) |
Feb 05, 2021 | 15.81 | 15.89 | 15.77 | 15.86 | 673,184 | +0.10(+0.66%) |
Feb 04, 2021 | 15.70 | 15.76 | 15.62 | 15.76 | 1,067,024 | +0.06(+0.36%) |
Feb 03, 2021 | 15.63 | 15.71 | 15.59 | 15.70 | 1,084,718 | +0.02(+0.12%) |
Feb 02, 2021 | 15.58 | 15.68 | 15.55 | 15.68 | 1,358,807 | +0.03(+0.18%) |
Feb 01, 2021 | 15.66 | 15.66 | 15.52 | 15.65 | 1,132,456 | +0.06(+0.37%) |
Jan 29, 2021 | 15.56 | 15.63 | 15.47 | 15.60 | 897,859 | +0.09(+0.55%) |
Jan 28, 2021 | 15.66 | 15.70 | 15.50 | 15.51 | 759,527 | -0.12(-0.79%) |
Jan 27, 2021 | 15.72 | 15.75 | 15.56 | 15.63 | 845,354 | -0.06(-0.36%) |
Jan 26, 2021 | 15.61 | 15.71 | 15.59 | 15.69 | 1,328,974 | +0.15(+0.98%) |
Jan 25, 2021 | 15.37 | 15.56 | 15.35 | 15.54 | 895,742 | +0.11(+0.74%) |
Jan 22, 2021 | 15.50 | 15.55 | 15.37 | 15.43 | 1,329,554 | -0.25(-1.58%) |
Jan 21, 2021 | 15.70 | 15.70 | 15.63 | 15.67 | 837,733 | +0.03(+0.18%) |
Jan 20, 2021 | 15.65 | 15.69 | 15.58 | 15.64 | 802,343 | -0.08(-0.48%) |
Jan 19, 2021 | 15.83 | 15.84 | 15.70 | 15.72 | 2,148,429 | -0.04(-0.24%) |
Jan 15, 2021 | 15.77 | 15.80 | 15.68 | 15.76 | 2,470,898 | +0.05(+0.30%) |
Jan 14, 2021 | 15.54 | 15.73 | 15.50 | 15.71 | 937,838 | +0.17(+1.10%) |
Jan 13, 2021 | 15.61 | 15.61 | 15.48 | 15.54 | 1,475,480 | +0.06(+0.37%) |
Jan 12, 2021 | 15.29 | 15.49 | 15.24 | 15.48 | 2,280,564 | +0.24(+1.56%) |
Jan 11, 2021 | 15.30 | 15.30 | 15.18 | 15.24 | 1,330,675 | -0.11(-0.74%) |
Jan 08, 2021 | 15.34 | 15.39 | 15.27 | 15.36 | 1,376,002 | +0.02(+0.12%) |
Jan 07, 2021 | 15.34 | 15.37 | 15.29 | 15.34 | 1,614,051 | -0.01(-0.06%) |
Jan 06, 2021 | 15.41 | 15.46 | 15.33 | 15.35 | 1,130,459 | -0.07(-0.43%) |
Jan 05, 2021 | 15.33 | 15.46 | 15.28 | 15.42 | 967,545 | +0.09(+0.56%) |
Jan 04, 2021 | 15.53 | 15.55 | 15.24 | 15.33 | 2,400,279 | -0.03(-0.19%) |
Dec 31, 2020 | 15.36 | 15.36 | 15.36 | 737,686 | +0.15(+1.00%) | |
Dec 30, 2020 | 15.07 | 15.22 | 15.07 | 15.21 | 737,686 | +0.15(+1.01%) |
Dec 29, 2020 | 14.99 | 15.06 | 14.98 | 15.05 | 604,876 | +0.05(+0.32%) |
Dec 28, 2020 | 15.04 | 15.04 | 14.90 | 15.01 | 880,467 | -0.06(-0.38%) |
Dec 24, 2020 | 15.04 | 15.07 | 14.99 | 15.06 | 450,821 | +0.05(+0.32%) |
Dec 23, 2020 | 14.96 | 15.03 | 14.92 | 15.02 | 1,107,466 | +0.15(+1.02%) |
Dec 22, 2020 | 14.93 | 14.93 | 14.85 | 14.86 | 504,673 | -0.06(-0.38%) |
Dec 21, 2020 | 14.78 | 14.92 | 14.75 | 14.92 | 639,827 | +0.07(+0.45%) |
Dec 18, 2020 | 14.82 | 14.87 | 14.78 | 14.85 | 696,513 | +0.00(+0.00%) |
Dec 17, 2020 | 14.81 | 14.89 | 14.76 | 14.85 | 1,409,413 | +0.09(+0.58%) |
Dec 16, 2020 | 14.80 | 14.80 | 14.68 | 14.77 | 605,466 | +0.01(+0.06%) |
Dec 15, 2020 | 14.73 | 14.79 | 14.70 | 14.76 | 740,724 | +0.03(+0.19%) |
Dec 14, 2020 | 14.69 | 14.76 | 14.65 | 14.73 | 762,909 | +0.00(+0.00%) |
Dec 11, 2020 | 14.68 | 14.74 | 14.62 | 14.73 | 1,073,668 | +0.13(+0.91%) |
Dec 10, 2020 | 14.59 | 14.68 | 14.57 | 14.60 | 976,931 | +0.07(+0.46%) |
Dec 09, 2020 | 14.49 | 14.56 | 14.44 | 14.53 | 1,037,305 | +0.03(+0.20%) |
Dec 08, 2020 | 14.50 | 14.51 | 14.43 | 14.50 | 695,285 | -0.05(-0.33%) |
Dec 07, 2020 | 14.50 | 14.59 | 14.41 | 14.55 | 1,374,215 | -0.01(-0.07%) |
Dec 04, 2020 | 14.61 | 14.62 | 14.47 | 14.56 | 1,303,492 | -0.08(-0.52%) |
Dec 03, 2020 | 14.75 | 14.75 | 14.60 | 14.64 | 814,033 | -0.04(-0.26%) |
Dec 02, 2020 | 14.57 | 14.69 | 14.53 | 14.67 | 2,081,381 | +0.03(+0.19%) |