Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.58 | 16.83 | 16.53 | 16.76 | 2,027,524 | +0.09(+0.56%) |
Feb 25, 2021 | 16.31 | 16.72 | 16.28 | 16.67 | 1,873,011 | +0.39(+2.39%) |
Feb 24, 2021 | 16.49 | 16.54 | 16.25 | 16.28 | 1,070,992 | -0.19(-1.13%) |
Feb 23, 2021 | 16.58 | 16.75 | 16.40 | 16.46 | 1,763,462 | -0.01(-0.06%) |
Feb 22, 2021 | 16.48 | 16.48 | 16.37 | 16.47 | 1,393,251 | +0.12(+0.74%) |
Feb 19, 2021 | 16.25 | 16.36 | 16.25 | 16.35 | 1,396,078 | +0.03(+0.17%) |
Feb 18, 2021 | 16.38 | 16.44 | 16.29 | 16.32 | 1,329,299 | +0.08(+0.51%) |
Feb 17, 2021 | 16.33 | 16.37 | 16.24 | 16.24 | 1,048,598 | +0.00(+0.00%) |
Feb 16, 2021 | 16.18 | 16.28 | 16.18 | 16.24 | 1,660,108 | +0.01(+0.06%) |
Feb 12, 2021 | 16.36 | 16.36 | 16.23 | 16.23 | 1,056,110 | -0.09(-0.57%) |
Feb 11, 2021 | 16.30 | 16.42 | 16.29 | 16.32 | 1,613,096 | -0.01(-0.06%) |
Feb 10, 2021 | 16.25 | 16.44 | 16.25 | 16.33 | 1,998,420 | -0.01(-0.06%) |
Feb 09, 2021 | 16.37 | 16.38 | 16.31 | 16.34 | 704,653 | +0.01(+0.09%) |
Feb 08, 2021 | 16.37 | 16.42 | 16.33 | 16.33 | 986,142 | -0.13(-0.76%) |
Feb 05, 2021 | 16.44 | 16.50 | 16.42 | 16.45 | 801,053 | -0.06(-0.34%) |
Feb 04, 2021 | 16.65 | 16.66 | 16.51 | 16.51 | 1,302,706 | -0.19(-1.17%) |
Feb 03, 2021 | 16.69 | 16.76 | 16.63 | 16.70 | 1,542,470 | -0.02(-0.11%) |
Feb 02, 2021 | 16.81 | 16.81 | 16.65 | 16.72 | 886,701 | -0.24(-1.42%) |
Feb 01, 2021 | 17.09 | 17.18 | 16.90 | 16.96 | 541,201 | -0.29(-1.67%) |
Jan 29, 2021 | 16.98 | 17.32 | 16.95 | 17.25 | 1,818,694 | +0.34(+2.03%) |
Jan 28, 2021 | 16.96 | 16.96 | 16.71 | 16.91 | 1,150,613 | -0.13(-0.76%) |
Jan 27, 2021 | 16.79 | 17.15 | 16.79 | 17.04 | 2,191,658 | +0.41(+2.46%) |
Jan 26, 2021 | 16.57 | 16.65 | 16.57 | 16.63 | 548,969 | +0.02(+0.11%) |
Jan 25, 2021 | 16.65 | 16.87 | 16.61 | 16.61 | 747,206 | -0.07(-0.39%) |
Jan 22, 2021 | 16.72 | 16.72 | 16.63 | 16.68 | 369,493 | +0.05(+0.28%) |
Jan 21, 2021 | 16.60 | 16.67 | 16.59 | 16.63 | 535,287 | -0.01(-0.06%) |
Jan 20, 2021 | 16.77 | 16.78 | 16.60 | 16.64 | 495,634 | -0.24(-1.43%) |
Jan 19, 2021 | 16.90 | 16.95 | 16.85 | 16.88 | 337,450 | -0.14(-0.82%) |
Jan 15, 2021 | 16.97 | 17.09 | 16.93 | 17.02 | 649,333 | +0.13(+0.77%) |
Jan 14, 2021 | 16.80 | 16.90 | 16.77 | 16.89 | 432,511 | +0.07(+0.44%) |
Jan 13, 2021 | 16.87 | 16.90 | 16.78 | 16.82 | 476,681 | -0.06(-0.38%) |
Jan 12, 2021 | 16.88 | 16.98 | 16.83 | 16.88 | 940,486 | +0.02(+0.11%) |
Jan 11, 2021 | 16.90 | 16.91 | 16.80 | 16.86 | 423,689 | +0.10(+0.61%) |
Jan 08, 2021 | 16.81 | 16.95 | 16.76 | 16.76 | 525,953 | -0.10(-0.61%) |
Jan 07, 2021 | 16.99 | 16.99 | 16.83 | 16.86 | 456,546 | -0.25(-1.46%) |
Jan 06, 2021 | 17.30 | 17.31 | 16.96 | 17.11 | 1,358,990 | -0.11(-0.65%) |
Jan 05, 2021 | 17.37 | 17.37 | 17.16 | 17.22 | 606,769 | -0.09(-0.54%) |
Jan 04, 2021 | 17.03 | 17.51 | 17.03 | 17.32 | 1,030,373 | +0.22(+1.30%) |
Dec 31, 2020 | 17.09 | 17.09 | 17.09 | 1,074,390 | -0.10(-0.59%) | |
Dec 30, 2020 | 17.18 | 17.21 | 17.14 | 17.20 | 1,074,390 | -0.03(-0.16%) |
Dec 29, 2020 | 17.09 | 17.24 | 17.09 | 17.22 | 210,066 | +0.04(+0.22%) |
Dec 28, 2020 | 17.19 | 17.23 | 17.16 | 17.19 | 763,776 | -0.13(-0.75%) |
Dec 24, 2020 | 17.37 | 17.40 | 17.32 | 17.32 | 262,384 | -0.09(-0.53%) |
Dec 23, 2020 | 17.37 | 17.41 | 17.30 | 17.41 | 963,998 | -0.01(-0.08%) |
Dec 22, 2020 | 17.36 | 17.47 | 17.36 | 17.42 | 560,100 | +0.05(+0.29%) |
Dec 21, 2020 | 17.48 | 17.65 | 17.34 | 17.37 | 1,088,699 | +0.06(+0.32%) |
Dec 18, 2020 | 17.22 | 17.42 | 17.22 | 17.32 | 745,236 | +0.06(+0.32%) |
Dec 17, 2020 | 17.25 | 17.31 | 17.24 | 17.26 | 1,993,499 | -0.08(-0.48%) |
Dec 16, 2020 | 17.35 | 17.41 | 17.30 | 17.34 | 450,834 | -0.03(-0.16%) |
Dec 15, 2020 | 17.49 | 17.55 | 17.37 | 17.37 | 605,603 | -0.26(-1.47%) |
Dec 14, 2020 | 17.42 | 17.63 | 17.37 | 17.63 | 654,399 | +0.10(+0.58%) |
Dec 11, 2020 | 17.60 | 17.68 | 17.52 | 17.53 | 336,519 | +0.02(+0.11%) |
Dec 10, 2020 | 17.58 | 17.62 | 17.47 | 17.51 | 492,892 | +0.01(+0.05%) |
Dec 09, 2020 | 17.31 | 17.55 | 17.31 | 17.50 | 805,723 | +0.16(+0.91%) |
Dec 08, 2020 | 17.47 | 17.47 | 17.34 | 17.34 | 347,201 | -0.05(-0.27%) |
Dec 07, 2020 | 17.40 | 17.47 | 17.38 | 17.39 | 528,830 | +0.02(+0.11%) |
Dec 04, 2020 | 17.51 | 17.51 | 17.37 | 17.37 | 525,307 | -0.16(-0.90%) |
Dec 03, 2020 | 17.50 | 17.57 | 17.45 | 17.53 | 966,928 | +0.02(+0.11%) |
Dec 02, 2020 | 17.60 | 17.63 | 17.51 | 17.51 | 1,266,048 | -0.06(-0.32%) |