Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.68 | 16.76 | 16.56 | 16.76 | 502,601 | +0.14(+0.86%) |
Feb 25, 2021 | 16.84 | 16.84 | 16.56 | 16.62 | 127,898 | -0.16(-0.94%) |
Feb 24, 2021 | 16.83 | 16.83 | 16.67 | 16.78 | 180,071 | +0.01(+0.04%) |
Feb 23, 2021 | 16.70 | 16.80 | 16.57 | 16.77 | 134,207 | +0.02(+0.09%) |
Feb 22, 2021 | 16.81 | 16.81 | 16.70 | 16.75 | 223,641 | +0.01(+0.04%) |
Feb 19, 2021 | 16.73 | 16.78 | 16.67 | 16.75 | 126,447 | +0.04(+0.27%) |
Feb 18, 2021 | 16.69 | 16.73 | 16.63 | 16.70 | 104,175 | -0.01(-0.04%) |
Feb 17, 2021 | 16.75 | 16.78 | 16.67 | 16.71 | 119,195 | +0.00(+0.00%) |
Feb 16, 2021 | 16.71 | 16.75 | 16.68 | 16.71 | 162,731 | +0.01(+0.04%) |
Feb 12, 2021 | 16.80 | 16.80 | 16.68 | 16.70 | 107,998 | -0.04(-0.27%) |
Feb 11, 2021 | 16.82 | 16.87 | 16.71 | 16.75 | 106,883 | -0.07(-0.44%) |
Feb 10, 2021 | 16.90 | 16.90 | 16.68 | 16.82 | 112,338 | +0.01(+0.09%) |
Feb 09, 2021 | 16.75 | 16.83 | 16.69 | 16.81 | 133,087 | +0.10(+0.62%) |
Feb 08, 2021 | 16.70 | 16.75 | 16.66 | 16.70 | 191,304 | +0.00(+0.00%) |
Feb 05, 2021 | 16.66 | 16.72 | 16.58 | 16.70 | 135,065 | +0.13(+0.76%) |
Feb 04, 2021 | 16.47 | 16.61 | 16.46 | 16.57 | 139,330 | +0.10(+0.59%) |
Feb 03, 2021 | 16.52 | 16.56 | 16.43 | 16.48 | 102,193 | -0.01(-0.05%) |
Feb 02, 2021 | 16.43 | 16.60 | 16.40 | 16.49 | 181,649 | +0.11(+0.68%) |
Feb 01, 2021 | 16.37 | 16.45 | 16.30 | 16.37 | 168,949 | +0.09(+0.55%) |
Jan 29, 2021 | 16.26 | 16.43 | 16.20 | 16.29 | 171,558 | -0.02(-0.14%) |
Jan 28, 2021 | 16.20 | 16.37 | 16.20 | 16.31 | 162,626 | +0.12(+0.73%) |
Jan 27, 2021 | 16.43 | 16.56 | 16.13 | 16.19 | 168,336 | -0.29(-1.76%) |
Jan 26, 2021 | 16.58 | 16.60 | 16.43 | 16.48 | 196,983 | -0.02(-0.14%) |
Jan 25, 2021 | 16.68 | 16.68 | 16.41 | 16.50 | 715,764 | -0.12(-0.71%) |
Jan 22, 2021 | 16.51 | 16.66 | 16.51 | 16.62 | 95,071 | +0.09(+0.54%) |
Jan 21, 2021 | 16.52 | 16.59 | 16.50 | 16.53 | 130,404 | -0.07(-0.40%) |
Jan 20, 2021 | 16.60 | 16.60 | 16.46 | 16.60 | 162,436 | +0.10(+0.59%) |
Jan 19, 2021 | 16.48 | 16.52 | 16.41 | 16.50 | 158,500 | +0.10(+0.58%) |
Jan 15, 2021 | 16.41 | 16.47 | 16.35 | 16.40 | 114,608 | -0.01(-0.04%) |
Jan 14, 2021 | 16.29 | 16.44 | 16.26 | 16.41 | 104,324 | +0.09(+0.54%) |
Jan 13, 2021 | 16.01 | 16.32 | 16.01 | 16.32 | 121,620 | +0.27(+1.70%) |
Jan 12, 2021 | 16.04 | 16.07 | 15.93 | 16.05 | 518,266 | +0.01(+0.05%) |
Jan 11, 2021 | 16.15 | 16.18 | 16.00 | 16.04 | 253,908 | -0.10(-0.64%) |
Jan 08, 2021 | 16.12 | 16.21 | 16.05 | 16.15 | 104,843 | -0.01(-0.09%) |
Jan 07, 2021 | 16.15 | 16.16 | 16.05 | 16.16 | 113,747 | -0.01(-0.05%) |
Jan 06, 2021 | 16.27 | 16.27 | 16.04 | 16.17 | 152,195 | -0.10(-0.59%) |
Jan 05, 2021 | 16.04 | 16.26 | 16.04 | 16.26 | 99,039 | +0.14(+0.87%) |
Jan 04, 2021 | 16.29 | 16.31 | 16.07 | 16.12 | 161,427 | -0.10(-0.64%) |
Dec 31, 2020 | 16.23 | 16.23 | 16.23 | 142,005 | +0.13(+0.78%) | |
Dec 30, 2020 | 16.04 | 16.11 | 16.04 | 16.10 | 142,005 | +0.01(+0.09%) |
Dec 29, 2020 | 16.04 | 16.14 | 16.04 | 16.09 | 125,981 | -0.01(-0.09%) |
Dec 28, 2020 | 16.16 | 16.21 | 16.04 | 16.10 | 136,861 | +0.01(+0.09%) |
Dec 24, 2020 | 16.04 | 16.11 | 16.01 | 16.09 | 57,914 | +0.03(+0.19%) |
Dec 23, 2020 | 16.01 | 16.08 | 15.95 | 16.06 | 89,493 | +0.11(+0.68%) |
Dec 22, 2020 | 16.09 | 16.13 | 15.90 | 15.95 | 174,641 | -0.18(-1.13%) |
Dec 21, 2020 | 16.15 | 16.18 | 16.06 | 16.13 | 116,579 | -0.07(-0.41%) |
Dec 18, 2020 | 16.22 | 16.23 | 16.16 | 16.20 | 93,268 | -0.02(-0.14%) |
Dec 17, 2020 | 16.22 | 16.24 | 16.15 | 16.22 | 110,693 | +0.03(+0.18%) |
Dec 16, 2020 | 16.22 | 16.22 | 16.15 | 16.19 | 158,304 | +0.01(+0.09%) |
Dec 15, 2020 | 16.06 | 16.18 | 16.06 | 16.18 | 95,004 | +0.10(+0.64%) |
Dec 14, 2020 | 16.09 | 16.17 | 16.04 | 16.07 | 101,001 | +0.05(+0.32%) |
Dec 11, 2020 | 16.07 | 16.08 | 15.96 | 16.02 | 112,659 | -0.04(-0.27%) |
Dec 10, 2020 | 16.07 | 16.16 | 16.02 | 16.07 | 118,668 | -0.01(-0.09%) |
Dec 09, 2020 | 16.15 | 16.18 | 16.06 | 16.08 | 143,379 | -0.05(-0.32%) |
Dec 08, 2020 | 16.17 | 16.18 | 16.13 | 16.13 | 166,695 | +0.00(+0.00%) |
Dec 07, 2020 | 16.18 | 16.21 | 16.12 | 16.13 | 147,703 | -0.03(-0.18%) |
Dec 04, 2020 | 16.07 | 16.25 | 16.04 | 16.16 | 145,979 | +0.12(+0.78%) |
Dec 03, 2020 | 16.03 | 16.12 | 16.02 | 16.04 | 200,355 | +0.01(+0.09%) |
Dec 02, 2020 | 16.00 | 16.06 | 15.93 | 16.02 | 79,339 | +0.04(+0.23%) |