Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.62 | 16.76 | 16.32 | 16.32 | 3,646,372 | -0.56(-3.31%) |
Feb 25, 2021 | 16.78 | 17.20 | 16.73 | 16.88 | 6,760,511 | +0.25(+1.48%) |
Feb 24, 2021 | 16.79 | 16.83 | 16.59 | 16.63 | 2,409,206 | +0.10(+0.63%) |
Feb 23, 2021 | 16.56 | 16.59 | 16.44 | 16.53 | 1,461,865 | +0.04(+0.23%) |
Feb 22, 2021 | 16.38 | 16.54 | 16.30 | 16.49 | 2,689,915 | +0.13(+0.81%) |
Feb 19, 2021 | 16.28 | 16.39 | 16.23 | 16.36 | 886,701 | +0.22(+1.35%) |
Feb 18, 2021 | 16.21 | 16.23 | 16.10 | 16.14 | 1,248,597 | +0.05(+0.29%) |
Feb 17, 2021 | 16.08 | 16.17 | 16.02 | 16.09 | 1,539,861 | -0.08(-0.47%) |
Feb 16, 2021 | 16.16 | 16.20 | 16.10 | 16.17 | 3,684,498 | +0.23(+1.43%) |
Feb 12, 2021 | 15.89 | 15.96 | 15.84 | 15.94 | 2,950,574 | +0.20(+1.27%) |
Feb 11, 2021 | 15.66 | 15.77 | 15.66 | 15.74 | 1,814,889 | +0.09(+0.54%) |
Feb 10, 2021 | 15.72 | 15.73 | 15.65 | 15.65 | 2,771,316 | -0.11(-0.72%) |
Feb 09, 2021 | 15.71 | 15.78 | 15.67 | 15.77 | 503,606 | +0.00(+0.00%) |
Feb 08, 2021 | 15.82 | 15.84 | 15.71 | 15.77 | 1,777,243 | -0.09(-0.54%) |
Feb 05, 2021 | 15.75 | 15.85 | 15.69 | 15.85 | 831,012 | +0.14(+0.91%) |
Feb 04, 2021 | 15.73 | 15.76 | 15.69 | 15.71 | 605,576 | +0.04(+0.24%) |
Feb 03, 2021 | 15.59 | 15.68 | 15.58 | 15.67 | 446,462 | +0.14(+0.92%) |
Feb 02, 2021 | 15.57 | 15.58 | 15.52 | 15.53 | 283,548 | +0.09(+0.61%) |
Feb 01, 2021 | 15.47 | 15.48 | 15.40 | 15.44 | 1,145,617 | +0.00(+0.00%) |
Jan 29, 2021 | 15.51 | 15.52 | 15.41 | 15.44 | 1,599,796 | +0.08(+0.49%) |
Jan 28, 2021 | 15.30 | 15.44 | 15.30 | 15.36 | 242,424 | +0.09(+0.56%) |
Jan 27, 2021 | 15.26 | 15.30 | 15.21 | 15.27 | 2,484,031 | -0.05(-0.31%) |
Jan 26, 2021 | 15.34 | 15.36 | 15.29 | 15.32 | 296,225 | +0.03(+0.19%) |
Jan 25, 2021 | 15.39 | 15.40 | 15.29 | 15.29 | 1,950,456 | -0.20(-1.29%) |
Jan 22, 2021 | 15.49 | 15.52 | 15.47 | 15.49 | 565,012 | -0.05(-0.31%) |
Jan 21, 2021 | 15.53 | 15.56 | 15.49 | 15.54 | 412,582 | +0.11(+0.74%) |
Jan 20, 2021 | 15.46 | 15.48 | 15.43 | 15.43 | 401,412 | -0.02(-0.12%) |
Jan 19, 2021 | 15.52 | 15.52 | 15.44 | 15.44 | 722,145 | -0.04(-0.24%) |
Jan 15, 2021 | 15.46 | 15.52 | 15.44 | 15.48 | 588,638 | -0.08(-0.49%) |
Jan 14, 2021 | 15.41 | 15.60 | 15.41 | 15.56 | 489,866 | +0.16(+1.05%) |
Jan 13, 2021 | 15.51 | 15.52 | 15.36 | 15.40 | 1,055,394 | -0.17(-1.10%) |
Jan 12, 2021 | 15.59 | 15.68 | 15.56 | 15.57 | 639,387 | -0.01(-0.06%) |
Jan 11, 2021 | 15.57 | 15.62 | 15.56 | 15.58 | 1,271,678 | +0.05(+0.31%) |
Jan 08, 2021 | 15.53 | 15.61 | 15.48 | 15.53 | 1,713,495 | +0.04(+0.24%) |
Jan 07, 2021 | 15.49 | 15.55 | 15.45 | 15.49 | 1,171,331 | +0.13(+0.86%) |
Jan 06, 2021 | 15.30 | 15.44 | 15.29 | 15.36 | 1,310,821 | +0.32(+2.14%) |
Jan 05, 2021 | 14.99 | 15.11 | 14.99 | 15.04 | 519,768 | +0.09(+0.63%) |
Jan 04, 2021 | 15.03 | 15.03 | 14.88 | 14.94 | 714,150 | -0.02(-0.13%) |
Dec 31, 2020 | 14.96 | 14.96 | 14.96 | 405,902 | +0.02(+0.13%) | |
Dec 30, 2020 | 15.00 | 15.02 | 14.94 | 14.94 | 405,902 | -0.03(-0.19%) |
Dec 29, 2020 | 15.06 | 15.06 | 14.96 | 14.97 | 515,550 | +0.02(+0.13%) |
Dec 28, 2020 | 15.07 | 15.08 | 14.95 | 14.95 | 280,613 | -0.02(-0.13%) |
Dec 24, 2020 | 15.00 | 15.01 | 14.96 | 14.97 | 102,835 | -0.06(-0.38%) |
Dec 23, 2020 | 15.03 | 15.14 | 15.03 | 15.03 | 1,614,966 | +0.10(+0.70%) |
Dec 22, 2020 | 14.94 | 14.99 | 14.91 | 14.92 | 1,213,077 | -0.09(-0.57%) |
Dec 21, 2020 | 14.98 | 15.06 | 14.97 | 15.01 | 455,171 | -0.06(-0.38%) |
Dec 18, 2020 | 14.99 | 15.08 | 14.96 | 15.07 | 264,206 | +0.03(+0.19%) |
Dec 17, 2020 | 14.89 | 15.06 | 14.87 | 15.04 | 752,937 | +0.05(+0.32%) |
Dec 16, 2020 | 15.06 | 15.08 | 14.94 | 14.99 | 1,758,590 | +0.04(+0.25%) |
Dec 15, 2020 | 14.94 | 14.99 | 14.89 | 14.95 | 1,216,375 | +0.06(+0.38%) |
Dec 14, 2020 | 14.97 | 15.01 | 14.87 | 14.89 | 1,273,142 | +0.03(+0.19%) |
Dec 11, 2020 | 14.86 | 14.90 | 14.80 | 14.87 | 1,633,864 | -0.04(-0.25%) |
Dec 10, 2020 | 15.01 | 15.04 | 14.90 | 14.90 | 500,574 | -0.14(-0.95%) |
Dec 09, 2020 | 15.08 | 15.11 | 15.01 | 15.05 | 248,368 | +0.05(+0.32%) |
Dec 08, 2020 | 14.97 | 15.00 | 14.92 | 15.00 | 398,248 | -0.08(-0.50%) |
Dec 07, 2020 | 15.09 | 15.11 | 15.04 | 15.08 | 415,101 | -0.13(-0.87%) |
Dec 04, 2020 | 15.15 | 15.24 | 15.14 | 15.21 | 530,101 | +0.24(+1.58%) |
Dec 03, 2020 | 15.04 | 15.07 | 14.95 | 14.97 | 303,788 | -0.12(-0.82%) |
Dec 02, 2020 | 15.04 | 15.17 | 15.04 | 15.09 | 528,195 | +0.10(+0.70%) |