Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.91 | 16.93 | 16.50 | 16.60 | 3,622,600 | -0.41(-2.41%) |
Feb 25, 2021 | 17.12 | 17.18 | 16.96 | 17.01 | 2,909,592 | -0.31(-1.79%) |
Feb 24, 2021 | 17.19 | 17.34 | 17.13 | 17.32 | 1,397,900 | -0.03(-0.17%) |
Feb 23, 2021 | 17.38 | 17.40 | 17.26 | 17.35 | 1,298,310 | -0.03(-0.17%) |
Feb 22, 2021 | 17.27 | 17.42 | 17.25 | 17.38 | 1,929,796 | +0.25(+1.46%) |
Feb 19, 2021 | 17.10 | 17.21 | 17.08 | 17.13 | 2,091,800 | +0.07(+0.41%) |
Feb 18, 2021 | 17.11 | 17.15 | 16.99 | 17.06 | 1,986,028 | +0.01(+0.06%) |
Feb 17, 2021 | 17.12 | 17.16 | 17.00 | 17.05 | 1,881,521 | -0.19(-1.10%) |
Feb 16, 2021 | 17.23 | 17.43 | 17.19 | 17.24 | 1,905,929 | -0.26(-1.49%) |
Feb 12, 2021 | 17.46 | 17.59 | 17.41 | 17.50 | 940,000 | -0.04(-0.23%) |
Feb 11, 2021 | 17.70 | 17.73 | 17.50 | 17.54 | 1,579,044 | -0.16(-0.90%) |
Feb 10, 2021 | 17.74 | 17.76 | 17.63 | 17.70 | 1,467,201 | +0.07(+0.40%) |
Feb 09, 2021 | 17.68 | 17.73 | 17.60 | 17.63 | 1,437,761 | +0.05(+0.28%) |
Feb 08, 2021 | 17.62 | 17.67 | 17.58 | 17.58 | 1,312,653 | +0.17(+0.98%) |
Feb 05, 2021 | 17.32 | 17.45 | 17.29 | 17.41 | 1,100,600 | +0.17(+0.99%) |
Feb 04, 2021 | 17.26 | 17.26 | 17.15 | 17.24 | 2,359,562 | -0.38(-2.16%) |
Feb 03, 2021 | 17.67 | 17.69 | 17.58 | 17.62 | 906,529 | -0.03(-0.17%) |
Feb 02, 2021 | 17.68 | 17.69 | 17.58 | 17.65 | 1,499,042 | -0.20(-1.12%) |
Feb 01, 2021 | 17.95 | 17.96 | 17.84 | 17.85 | 1,864,559 | +0.15(+0.85%) |
Jan 29, 2021 | 17.93 | 17.95 | 17.70 | 17.70 | 1,307,700 | -0.01(-0.06%) |
Jan 28, 2021 | 17.86 | 17.91 | 17.64 | 17.71 | 1,453,662 | +0.02(+0.11%) |
Jan 27, 2021 | 17.72 | 17.78 | 17.61 | 17.69 | 4,471,217 | -0.11(-0.62%) |
Jan 26, 2021 | 17.84 | 17.86 | 17.78 | 17.80 | 725,600 | -0.04(-0.22%) |
Jan 25, 2021 | 17.91 | 17.94 | 17.76 | 17.84 | 1,560,497 | +0.01(+0.06%) |
Jan 22, 2021 | 17.71 | 17.86 | 17.67 | 17.83 | 2,387,800 | -0.14(-0.78%) |
Jan 21, 2021 | 17.96 | 17.99 | 17.89 | 17.97 | 867,447 | -0.01(-0.06%) |
Jan 20, 2021 | 17.87 | 17.99 | 17.82 | 17.98 | 976,190 | +0.30(+1.70%) |
Jan 19, 2021 | 17.70 | 17.72 | 17.62 | 17.68 | 984,601 | +0.13(+0.74%) |
Jan 15, 2021 | 17.72 | 17.73 | 17.52 | 17.55 | 1,592,700 | -0.20(-1.13%) |
Jan 14, 2021 | 17.77 | 17.85 | 17.70 | 17.75 | 1,548,673 | -0.01(-0.06%) |
Jan 13, 2021 | 17.81 | 17.88 | 17.74 | 17.76 | 1,126,335 | -0.08(-0.45%) |
Jan 12, 2021 | 17.75 | 17.85 | 17.66 | 17.84 | 1,595,432 | +0.10(+0.56%) |
Jan 11, 2021 | 17.64 | 17.80 | 17.63 | 17.74 | 1,330,503 | -0.03(-0.17%) |
Jan 08, 2021 | 18.14 | 18.14 | 17.58 | 17.77 | 2,683,100 | -0.62(-3.37%) |
Jan 07, 2021 | 18.42 | 18.44 | 18.33 | 18.39 | 1,300,263 | -0.06(-0.33%) |
Jan 06, 2021 | 18.61 | 18.61 | 18.27 | 18.45 | 4,000,709 | -0.28(-1.49%) |
Jan 05, 2021 | 18.74 | 18.78 | 18.64 | 18.73 | 1,371,023 | +0.04(+0.21%) |
Jan 04, 2021 | 18.65 | 18.69 | 18.55 | 18.69 | 1,963,202 | +0.41(+2.24%) |
Dec 31, 2020 | 18.28 | 18.28 | 18.28 | 1,808,481 | +0.08(+0.44%) | |
Dec 30, 2020 | 18.09 | 18.21 | 18.08 | 18.20 | 1,808,481 | +0.14(+0.78%) |
Dec 29, 2020 | 18.06 | 18.13 | 18.00 | 18.06 | 2,292,793 | +0.05(+0.28%) |
Dec 28, 2020 | 18.16 | 18.23 | 18.00 | 18.01 | 1,261,349 | -0.06(-0.33%) |
Dec 24, 2020 | 18.00 | 18.07 | 17.99 | 18.07 | 703,800 | +0.06(+0.33%) |
Dec 23, 2020 | 17.96 | 18.05 | 17.94 | 18.01 | 1,089,494 | +0.12(+0.67%) |
Dec 22, 2020 | 18.07 | 18.07 | 17.86 | 17.89 | 1,116,921 | -0.14(-0.78%) |
Dec 21, 2020 | 18.07 | 18.13 | 18.01 | 18.03 | 1,260,151 | -0.06(-0.33%) |
Dec 18, 2020 | 18.11 | 18.14 | 18.05 | 18.09 | 790,900 | -0.03(-0.17%) |
Dec 17, 2020 | 18.15 | 18.23 | 18.10 | 18.12 | 731,524 | +0.20(+1.12%) |
Dec 16, 2020 | 17.84 | 17.93 | 17.73 | 17.92 | 992,433 | +0.09(+0.50%) |
Dec 15, 2020 | 17.78 | 17.83 | 17.74 | 17.83 | 1,558,864 | +0.26(+1.48%) |
Dec 14, 2020 | 17.61 | 17.68 | 17.52 | 17.57 | 1,533,565 | -0.11(-0.62%) |
Dec 11, 2020 | 17.66 | 17.76 | 17.64 | 17.68 | 1,003,600 | +0.04(+0.23%) |
Dec 10, 2020 | 17.72 | 17.79 | 17.59 | 17.64 | 1,106,392 | -0.04(-0.23%) |
Dec 09, 2020 | 17.81 | 17.83 | 17.55 | 17.68 | 1,538,378 | -0.30(-1.67%) |
Dec 08, 2020 | 17.99 | 18.03 | 17.90 | 17.98 | 1,267,646 | +0.07(+0.39%) |
Dec 07, 2020 | 17.68 | 17.96 | 17.68 | 17.91 | 1,368,831 | +0.25(+1.42%) |
Dec 04, 2020 | 17.70 | 17.75 | 17.58 | 17.66 | 1,102,500 | -0.04(-0.23%) |
Dec 03, 2020 | 17.70 | 17.71 | 17.53 | 17.70 | 974,502 | +0.12(+0.68%) |
Dec 02, 2020 | 17.48 | 17.60 | 17.44 | 17.58 | 3,241,335 | +0.13(+0.74%) |