Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.08 | 19.49 | 18.47 | 18.60 | 481,680 | -0.62(-3.25%) |
Feb 25, 2021 | 19.48 | 19.63 | 19.14 | 19.23 | 759,007 | -0.10(-0.53%) |
Feb 24, 2021 | 18.94 | 19.44 | 18.74 | 19.33 | 331,866 | +0.56(+2.96%) |
Feb 23, 2021 | 18.61 | 19.32 | 18.48 | 18.78 | 459,451 | +0.27(+1.48%) |
Feb 22, 2021 | 18.24 | 18.75 | 18.24 | 18.50 | 377,691 | +0.24(+1.31%) |
Feb 19, 2021 | 17.89 | 18.36 | 17.19 | 18.26 | 395,248 | +0.52(+2.94%) |
Feb 18, 2021 | 17.83 | 17.95 | 17.48 | 17.74 | 356,504 | -0.11(-0.62%) |
Feb 17, 2021 | 17.81 | 17.97 | 17.73 | 17.85 | 491,864 | +0.09(+0.48%) |
Feb 16, 2021 | 17.69 | 17.83 | 17.47 | 17.77 | 447,479 | +0.15(+0.88%) |
Feb 12, 2021 | 17.42 | 17.62 | 17.42 | 17.61 | 351,332 | +0.03(+0.15%) |
Feb 11, 2021 | 17.39 | 17.65 | 17.33 | 17.59 | 503,506 | +0.07(+0.39%) |
Feb 10, 2021 | 17.57 | 17.80 | 17.47 | 17.52 | 321,007 | -0.07(-0.39%) |
Feb 09, 2021 | 16.93 | 17.71 | 16.81 | 17.59 | 788,873 | +0.64(+3.79%) |
Feb 08, 2021 | 16.36 | 16.95 | 16.14 | 16.94 | 1,179,925 | +0.81(+5.04%) |
Feb 05, 2021 | 16.27 | 16.28 | 15.91 | 16.13 | 263,382 | +0.01(+0.05%) |
Feb 04, 2021 | 16.08 | 16.30 | 16.08 | 16.12 | 1,609,734 | +0.07(+0.42%) |
Feb 03, 2021 | 15.86 | 16.08 | 15.71 | 16.05 | 535,105 | +0.14(+0.91%) |
Feb 02, 2021 | 15.70 | 15.95 | 15.61 | 15.91 | 445,243 | +0.21(+1.35%) |
Feb 01, 2021 | 16.10 | 16.10 | 15.39 | 15.70 | 606,218 | +0.29(+1.87%) |
Jan 29, 2021 | 16.16 | 16.53 | 15.41 | 15.41 | 227,693 | -0.61(-3.81%) |
Jan 28, 2021 | 15.77 | 16.10 | 15.54 | 16.02 | 186,940 | +0.52(+3.34%) |
Jan 27, 2021 | 16.10 | 16.28 | 15.32 | 15.50 | 232,269 | -0.70(-4.29%) |
Jan 26, 2021 | 16.77 | 16.77 | 16.17 | 16.20 | 141,475 | -0.42(-2.55%) |
Jan 25, 2021 | 16.68 | 16.81 | 16.26 | 16.62 | 209,921 | -0.23(-1.36%) |
Jan 22, 2021 | 16.44 | 16.88 | 16.36 | 16.85 | 305,948 | +0.18(+1.07%) |
Jan 21, 2021 | 17.15 | 17.15 | 16.57 | 16.67 | 136,352 | -0.48(-2.77%) |
Jan 20, 2021 | 17.00 | 17.29 | 16.91 | 17.15 | 119,265 | +0.00(+0.00%) |
Jan 19, 2021 | 16.92 | 17.37 | 16.89 | 17.15 | 175,789 | +0.08(+0.50%) |
Jan 15, 2021 | 17.16 | 17.28 | 16.97 | 17.06 | 139,185 | -0.38(-2.19%) |
Jan 14, 2021 | 17.40 | 17.53 | 17.11 | 17.45 | 153,829 | +0.25(+1.48%) |
Jan 13, 2021 | 17.35 | 17.44 | 16.88 | 17.19 | 123,166 | -0.25(-1.46%) |
Jan 12, 2021 | 17.23 | 17.67 | 17.10 | 17.45 | 203,854 | +0.20(+1.13%) |
Jan 11, 2021 | 16.58 | 17.29 | 16.58 | 17.25 | 198,234 | +0.42(+2.52%) |
Jan 08, 2021 | 17.39 | 17.39 | 16.57 | 16.83 | 243,839 | -0.42(-2.46%) |
Jan 07, 2021 | 17.23 | 17.40 | 17.08 | 17.25 | 208,426 | +0.25(+1.45%) |
Jan 06, 2021 | 16.32 | 17.25 | 16.05 | 17.00 | 449,871 | +1.05(+6.60%) |
Jan 05, 2021 | 15.71 | 16.06 | 15.71 | 15.95 | 217,658 | +0.25(+1.57%) |
Jan 04, 2021 | 15.99 | 16.07 | 15.44 | 15.71 | 226,031 | -0.10(-0.64%) |
Dec 31, 2020 | 15.81 | 15.81 | 15.81 | 224,306 | -0.06(-0.37%) | |
Dec 30, 2020 | 15.65 | 15.94 | 15.65 | 15.87 | 224,306 | +0.15(+0.97%) |
Dec 29, 2020 | 16.19 | 16.19 | 15.61 | 15.71 | 187,970 | -0.41(-2.53%) |
Dec 28, 2020 | 16.04 | 16.21 | 15.68 | 16.12 | 183,399 | +0.26(+1.66%) |
Dec 24, 2020 | 16.07 | 16.07 | 15.65 | 15.86 | 172,773 | -0.09(-0.59%) |
Dec 23, 2020 | 15.55 | 15.98 | 15.39 | 15.95 | 169,326 | +0.39(+2.51%) |
Dec 22, 2020 | 15.61 | 15.77 | 15.45 | 15.56 | 207,831 | -0.03(-0.16%) |
Dec 21, 2020 | 15.99 | 15.99 | 15.40 | 15.59 | 438,221 | -0.50(-3.11%) |
Dec 18, 2020 | 15.65 | 16.20 | 15.49 | 16.09 | 1,258,207 | +0.99(+6.58%) |
Dec 17, 2020 | 14.91 | 15.11 | 14.81 | 15.10 | 240,572 | +0.05(+0.34%) |
Dec 16, 2020 | 15.38 | 15.38 | 15.04 | 15.04 | 257,653 | -0.19(-1.23%) |
Dec 15, 2020 | 14.98 | 15.30 | 14.72 | 15.23 | 214,294 | +0.38(+2.57%) |
Dec 14, 2020 | 15.15 | 15.15 | 14.85 | 14.85 | 359,531 | -0.03(-0.23%) |
Dec 11, 2020 | 14.91 | 15.05 | 14.47 | 14.88 | 518,556 | -0.12(-0.79%) |
Dec 10, 2020 | 14.76 | 15.05 | 14.70 | 15.00 | 289,734 | +0.10(+0.68%) |
Dec 09, 2020 | 14.85 | 14.94 | 14.64 | 14.90 | 381,598 | +0.20(+1.33%) |
Dec 08, 2020 | 14.37 | 14.76 | 14.37 | 14.70 | 283,808 | +0.18(+1.23%) |
Dec 07, 2020 | 14.24 | 14.61 | 14.00 | 14.53 | 257,056 | +0.28(+1.97%) |
Dec 04, 2020 | 13.90 | 14.28 | 13.79 | 14.25 | 194,812 | +0.46(+3.32%) |
Dec 03, 2020 | 13.80 | 14.03 | 13.72 | 13.79 | 255,525 | -0.03(-0.18%) |
Dec 02, 2020 | 13.75 | 13.94 | 13.38 | 13.81 | 288,382 | +0.08(+0.56%) |