Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.15 | 18.45 | 17.91 | 17.94 | 189,918 | -0.24(-1.34%) |
Feb 25, 2021 | 18.72 | 18.72 | 18.18 | 18.18 | 107,314 | -0.38(-2.06%) |
Feb 24, 2021 | 18.34 | 18.67 | 18.34 | 18.56 | 144,741 | +0.25(+1.37%) |
Feb 23, 2021 | 18.37 | 18.81 | 18.12 | 18.31 | 104,013 | +0.16(+0.86%) |
Feb 22, 2021 | 18.05 | 18.24 | 17.81 | 18.15 | 182,673 | +0.23(+1.26%) |
Feb 19, 2021 | 17.50 | 17.93 | 17.50 | 17.93 | 94,383 | +0.44(+2.53%) |
Feb 18, 2021 | 17.63 | 18.03 | 17.48 | 17.48 | 74,998 | -0.28(-1.56%) |
Feb 17, 2021 | 17.79 | 17.96 | 17.68 | 17.76 | 72,408 | -0.10(-0.53%) |
Feb 16, 2021 | 17.97 | 18.04 | 17.67 | 17.86 | 109,826 | +0.15(+0.83%) |
Feb 12, 2021 | 17.50 | 17.75 | 17.50 | 17.71 | 91,156 | +0.16(+0.94%) |
Feb 11, 2021 | 17.75 | 17.85 | 17.21 | 17.55 | 166,396 | -0.08(-0.44%) |
Feb 10, 2021 | 17.88 | 17.88 | 17.61 | 17.62 | 108,399 | -0.19(-1.07%) |
Feb 09, 2021 | 17.60 | 17.86 | 17.38 | 17.81 | 170,714 | +0.18(+1.03%) |
Feb 08, 2021 | 17.69 | 17.77 | 17.37 | 17.63 | 163,112 | +0.00(+0.00%) |
Feb 05, 2021 | 17.94 | 17.96 | 17.50 | 17.63 | 155,691 | -0.09(-0.49%) |
Feb 04, 2021 | 16.96 | 17.77 | 16.80 | 17.72 | 176,046 | +0.68(+3.97%) |
Feb 03, 2021 | 16.73 | 17.09 | 16.51 | 17.04 | 142,796 | +0.19(+1.12%) |
Feb 02, 2021 | 16.72 | 16.96 | 16.44 | 16.85 | 127,989 | +0.41(+2.51%) |
Feb 01, 2021 | 16.10 | 16.58 | 15.86 | 16.44 | 150,583 | +0.68(+4.30%) |
Jan 29, 2021 | 16.70 | 16.70 | 15.70 | 15.76 | 130,916 | -0.77(-4.67%) |
Jan 28, 2021 | 16.28 | 17.12 | 15.96 | 16.54 | 194,859 | +0.54(+3.38%) |
Jan 27, 2021 | 16.67 | 16.67 | 15.74 | 15.99 | 186,942 | -0.78(-4.66%) |
Jan 26, 2021 | 17.18 | 17.18 | 16.35 | 16.78 | 78,490 | -0.25(-1.46%) |
Jan 25, 2021 | 17.24 | 17.24 | 16.65 | 17.03 | 101,642 | -0.26(-1.49%) |
Jan 22, 2021 | 16.86 | 17.31 | 16.78 | 17.28 | 171,100 | +0.19(+1.11%) |
Jan 21, 2021 | 17.23 | 17.23 | 16.95 | 17.09 | 95,728 | -0.14(-0.80%) |
Jan 20, 2021 | 17.28 | 17.33 | 16.94 | 17.23 | 74,951 | -0.09(-0.54%) |
Jan 19, 2021 | 17.49 | 17.55 | 17.19 | 17.33 | 68,611 | -0.08(-0.44%) |
Jan 15, 2021 | 17.31 | 17.50 | 17.19 | 17.40 | 62,080 | -0.27(-1.55%) |
Jan 14, 2021 | 17.51 | 17.78 | 17.25 | 17.68 | 76,744 | +0.28(+1.63%) |
Jan 13, 2021 | 17.63 | 17.63 | 17.18 | 17.39 | 64,696 | -0.23(-1.32%) |
Jan 12, 2021 | 17.30 | 17.75 | 17.22 | 17.63 | 67,052 | +0.43(+2.50%) |
Jan 11, 2021 | 16.91 | 17.21 | 16.84 | 17.20 | 85,556 | +0.22(+1.32%) |
Jan 08, 2021 | 17.44 | 17.44 | 16.66 | 16.97 | 78,619 | -0.46(-2.66%) |
Jan 07, 2021 | 17.78 | 17.78 | 17.27 | 17.44 | 120,314 | -0.16(-0.93%) |
Jan 06, 2021 | 16.60 | 17.72 | 16.53 | 17.60 | 222,206 | +1.37(+8.44%) |
Jan 05, 2021 | 16.06 | 16.36 | 15.64 | 16.23 | 178,412 | +0.18(+1.10%) |
Jan 04, 2021 | 15.88 | 16.12 | 15.61 | 16.06 | 142,147 | +0.20(+1.25%) |
Dec 31, 2020 | 15.86 | 15.86 | 15.86 | 66,016 | +0.06(+0.38%) | |
Dec 30, 2020 | 15.74 | 15.84 | 15.69 | 15.80 | 66,016 | +0.06(+0.35%) |
Dec 29, 2020 | 16.14 | 16.14 | 15.55 | 15.74 | 101,656 | -0.45(-2.78%) |
Dec 28, 2020 | 16.09 | 16.32 | 15.95 | 16.19 | 68,132 | +0.25(+1.56%) |
Dec 24, 2020 | 15.79 | 16.00 | 15.72 | 15.94 | 41,930 | -0.04(-0.27%) |
Dec 23, 2020 | 15.84 | 15.99 | 15.69 | 15.99 | 55,739 | +0.44(+2.82%) |
Dec 22, 2020 | 15.75 | 15.90 | 15.47 | 15.55 | 88,729 | -0.09(-0.55%) |
Dec 21, 2020 | 16.07 | 16.09 | 15.44 | 15.63 | 99,186 | -0.18(-1.14%) |
Dec 18, 2020 | 16.22 | 16.55 | 15.77 | 15.81 | 410,920 | -0.42(-2.59%) |
Dec 17, 2020 | 16.19 | 16.31 | 15.93 | 16.24 | 92,457 | +0.16(+1.01%) |
Dec 16, 2020 | 16.23 | 16.30 | 16.06 | 16.07 | 96,943 | -0.05(-0.32%) |
Dec 15, 2020 | 15.85 | 16.30 | 15.74 | 16.12 | 111,287 | +0.39(+2.51%) |
Dec 14, 2020 | 15.76 | 15.84 | 15.67 | 15.73 | 92,425 | +0.12(+0.77%) |
Dec 11, 2020 | 15.63 | 15.82 | 15.48 | 15.61 | 89,685 | +0.10(+0.66%) |
Dec 10, 2020 | 15.81 | 15.81 | 15.33 | 15.51 | 70,962 | -0.16(-1.04%) |
Dec 09, 2020 | 15.67 | 15.91 | 15.53 | 15.67 | 113,735 | +0.15(+0.94%) |
Dec 08, 2020 | 15.38 | 15.57 | 15.19 | 15.52 | 99,665 | +0.15(+0.95%) |
Dec 07, 2020 | 15.33 | 15.43 | 14.97 | 15.38 | 91,987 | -0.11(-0.72%) |
Dec 04, 2020 | 15.24 | 15.54 | 15.06 | 15.49 | 97,838 | +0.34(+2.27%) |
Dec 03, 2020 | 15.29 | 15.29 | 14.97 | 15.14 | 55,093 | -0.05(-0.34%) |
Dec 02, 2020 | 14.81 | 15.30 | 14.81 | 15.20 | 143,154 | +0.24(+1.61%) |