Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.99 | 16.09 | 15.50 | 15.69 | 475,667 | -0.30(-1.89%) |
Feb 25, 2021 | 16.45 | 16.64 | 15.94 | 15.99 | 519,070 | -0.50(-3.04%) |
Feb 24, 2021 | 16.32 | 16.62 | 16.25 | 16.49 | 357,611 | +0.26(+1.57%) |
Feb 23, 2021 | 16.46 | 16.51 | 15.97 | 16.24 | 443,409 | -0.28(-1.72%) |
Feb 22, 2021 | 16.14 | 16.73 | 16.06 | 16.52 | 326,829 | +0.33(+2.05%) |
Feb 19, 2021 | 15.95 | 16.28 | 15.95 | 16.19 | 312,814 | +0.35(+2.21%) |
Feb 18, 2021 | 16.27 | 16.33 | 15.84 | 15.84 | 315,239 | -0.51(-3.13%) |
Feb 17, 2021 | 16.03 | 16.67 | 15.96 | 16.35 | 521,803 | +0.25(+1.53%) |
Feb 16, 2021 | 16.00 | 16.33 | 15.93 | 16.11 | 544,088 | +0.24(+1.49%) |
Feb 12, 2021 | 15.58 | 15.90 | 15.44 | 15.87 | 336,275 | +0.19(+1.21%) |
Feb 11, 2021 | 15.86 | 16.08 | 15.33 | 15.68 | 497,480 | -0.18(-1.13%) |
Feb 10, 2021 | 16.16 | 16.46 | 15.85 | 15.86 | 371,479 | -0.24(-1.47%) |
Feb 09, 2021 | 16.36 | 16.47 | 16.07 | 16.10 | 437,035 | -0.24(-1.45%) |
Feb 08, 2021 | 15.91 | 16.53 | 15.88 | 16.33 | 511,024 | +0.43(+2.68%) |
Feb 05, 2021 | 16.05 | 16.09 | 15.64 | 15.91 | 395,878 | +0.10(+0.66%) |
Feb 04, 2021 | 15.71 | 15.94 | 15.49 | 15.80 | 524,905 | +0.19(+1.21%) |
Feb 03, 2021 | 15.27 | 15.75 | 14.81 | 15.61 | 544,628 | +0.31(+2.04%) |
Feb 02, 2021 | 15.37 | 15.45 | 14.96 | 15.30 | 294,717 | +0.06(+0.37%) |
Feb 01, 2021 | 15.26 | 15.27 | 14.64 | 15.24 | 520,809 | +0.15(+1.00%) |
Jan 29, 2021 | 16.03 | 16.03 | 15.08 | 15.09 | 573,527 | -0.57(-3.63%) |
Jan 28, 2021 | 16.31 | 16.57 | 15.58 | 15.66 | 528,123 | -0.44(-2.76%) |
Jan 27, 2021 | 15.76 | 16.39 | 15.70 | 16.11 | 597,247 | -0.08(-0.47%) |
Jan 26, 2021 | 16.03 | 16.25 | 15.84 | 16.18 | 482,086 | +0.41(+2.58%) |
Jan 25, 2021 | 16.02 | 16.20 | 15.58 | 15.77 | 423,037 | -0.38(-2.34%) |
Jan 22, 2021 | 15.76 | 16.15 | 15.76 | 16.15 | 312,180 | +0.15(+0.95%) |
Jan 21, 2021 | 16.10 | 16.17 | 15.93 | 16.00 | 388,132 | -0.05(-0.29%) |
Jan 20, 2021 | 16.21 | 16.28 | 15.92 | 16.05 | 270,897 | -0.07(-0.41%) |
Jan 19, 2021 | 16.41 | 16.46 | 15.98 | 16.11 | 294,473 | -0.04(-0.23%) |
Jan 15, 2021 | 16.63 | 16.63 | 16.10 | 16.15 | 558,098 | -0.73(-4.32%) |
Jan 14, 2021 | 16.96 | 17.20 | 16.85 | 16.88 | 412,775 | +0.06(+0.34%) |
Jan 13, 2021 | 17.20 | 17.24 | 16.71 | 16.82 | 369,477 | -0.48(-2.79%) |
Jan 12, 2021 | 17.26 | 17.38 | 16.95 | 17.31 | 450,401 | +0.22(+1.27%) |
Jan 11, 2021 | 16.79 | 17.26 | 16.77 | 17.09 | 265,696 | -0.01(-0.05%) |
Jan 08, 2021 | 17.57 | 17.57 | 16.84 | 17.10 | 253,210 | -0.44(-2.48%) |
Jan 07, 2021 | 17.68 | 17.77 | 17.33 | 17.53 | 281,433 | -0.02(-0.11%) |
Jan 06, 2021 | 16.32 | 17.72 | 16.32 | 17.55 | 631,945 | +1.40(+8.67%) |
Jan 05, 2021 | 15.75 | 16.30 | 15.75 | 16.15 | 354,600 | +0.31(+1.96%) |
Jan 04, 2021 | 16.35 | 16.50 | 15.62 | 15.84 | 520,047 | -0.39(-2.38%) |
Dec 31, 2020 | 16.23 | 16.23 | 16.23 | 213,539 | -0.11(-0.69%) | |
Dec 30, 2020 | 16.31 | 16.44 | 16.01 | 16.34 | 213,539 | +0.23(+1.40%) |
Dec 29, 2020 | 16.47 | 16.47 | 15.90 | 16.11 | 442,965 | -0.22(-1.33%) |
Dec 28, 2020 | 16.60 | 16.68 | 16.26 | 16.33 | 252,792 | -0.06(-0.34%) |
Dec 24, 2020 | 16.60 | 16.60 | 16.29 | 16.39 | 106,600 | -0.10(-0.63%) |
Dec 23, 2020 | 16.37 | 16.60 | 16.21 | 16.49 | 282,585 | +0.27(+1.68%) |
Dec 22, 2020 | 16.32 | 16.48 | 16.12 | 16.22 | 201,882 | -0.17(-1.03%) |
Dec 21, 2020 | 15.98 | 16.65 | 15.98 | 16.39 | 445,153 | +0.05(+0.29%) |
Dec 18, 2020 | 16.38 | 16.63 | 16.06 | 16.34 | 1,398,971 | +0.35(+2.18%) |
Dec 17, 2020 | 16.44 | 16.54 | 15.90 | 15.99 | 389,060 | -0.30(-1.85%) |
Dec 16, 2020 | 16.73 | 16.87 | 16.04 | 16.29 | 380,806 | -0.37(-2.21%) |
Dec 15, 2020 | 16.30 | 16.71 | 16.17 | 16.66 | 731,309 | +0.63(+3.94%) |
Dec 14, 2020 | 17.29 | 17.31 | 15.94 | 16.03 | 670,996 | -1.09(-6.38%) |
Dec 11, 2020 | 16.98 | 17.37 | 16.81 | 17.12 | 351,123 | +0.04(+0.22%) |
Dec 10, 2020 | 17.53 | 17.65 | 17.02 | 17.08 | 552,395 | -0.63(-3.56%) |
Dec 09, 2020 | 17.70 | 18.05 | 17.64 | 17.72 | 465,491 | +0.29(+1.68%) |
Dec 08, 2020 | 16.95 | 17.46 | 16.95 | 17.42 | 347,108 | +0.39(+2.27%) |
Dec 07, 2020 | 17.44 | 17.44 | 16.94 | 17.04 | 380,381 | -0.40(-2.32%) |
Dec 04, 2020 | 17.07 | 17.47 | 16.99 | 17.44 | 353,671 | +0.54(+3.18%) |
Dec 03, 2020 | 17.03 | 17.14 | 16.74 | 16.91 | 281,427 | -0.07(-0.39%) |
Dec 02, 2020 | 16.57 | 17.13 | 16.57 | 16.97 | 344,294 | +0.28(+1.69%) |