Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.27 | 15.41 | 15.04 | 15.22 | 3,143,773 | +0.10(+0.67%) |
Feb 25, 2021 | 15.49 | 15.57 | 15.05 | 15.12 | 3,492,022 | -0.46(-2.97%) |
Feb 24, 2021 | 15.40 | 15.59 | 15.25 | 15.58 | 2,561,312 | +0.12(+0.75%) |
Feb 23, 2021 | 15.32 | 15.53 | 15.02 | 15.46 | 3,764,396 | -0.04(-0.26%) |
Feb 22, 2021 | 15.71 | 15.73 | 15.50 | 15.50 | 4,338,311 | -0.27(-1.71%) |
Feb 19, 2021 | 15.86 | 15.86 | 15.73 | 15.77 | 3,538,836 | -0.01(-0.04%) |
Feb 18, 2021 | 15.79 | 15.81 | 15.77 | 15.78 | 1,847,349 | -0.01(-0.04%) |
Feb 17, 2021 | 15.80 | 15.80 | 15.77 | 15.79 | 1,475,833 | +0.00(+0.00%) |
Feb 16, 2021 | 15.79 | 15.80 | 15.78 | 15.79 | 1,804,871 | +0.01(+0.04%) |
Feb 12, 2021 | 15.77 | 15.79 | 15.76 | 15.78 | 2,001,103 | +0.01(+0.04%) |
Feb 11, 2021 | 15.78 | 15.79 | 15.74 | 15.77 | 1,253,467 | +0.03(+0.21%) |
Feb 10, 2021 | 15.77 | 15.79 | 15.73 | 15.74 | 1,721,726 | -0.03(-0.17%) |
Feb 09, 2021 | 15.77 | 15.78 | 15.76 | 15.77 | 1,668,213 | -0.01(-0.04%) |
Feb 08, 2021 | 15.83 | 15.83 | 15.75 | 15.77 | 1,637,839 | +0.02(+0.13%) |
Feb 05, 2021 | 15.75 | 15.77 | 15.70 | 15.75 | 1,717,758 | +0.02(+0.13%) |
Feb 04, 2021 | 15.73 | 15.73 | 15.69 | 15.73 | 1,134,602 | +0.05(+0.34%) |
Feb 03, 2021 | 15.73 | 15.73 | 15.66 | 15.68 | 1,567,535 | +0.01(+0.04%) |
Feb 02, 2021 | 15.69 | 15.69 | 15.61 | 15.67 | 1,105,402 | +0.11(+0.73%) |
Feb 01, 2021 | 15.43 | 15.58 | 15.41 | 15.56 | 1,302,565 | +0.20(+1.31%) |
Jan 29, 2021 | 15.46 | 15.49 | 15.27 | 15.36 | 2,034,254 | -0.13(-0.83%) |
Jan 28, 2021 | 15.42 | 15.57 | 15.42 | 15.49 | 1,483,832 | +0.08(+0.52%) |
Jan 27, 2021 | 15.58 | 15.59 | 15.34 | 15.40 | 2,260,261 | -0.20(-1.29%) |
Jan 26, 2021 | 15.64 | 15.64 | 15.59 | 15.61 | 1,379,075 | -0.01(-0.09%) |
Jan 25, 2021 | 15.59 | 15.64 | 15.50 | 15.62 | 1,489,450 | +0.05(+0.35%) |
Jan 22, 2021 | 15.57 | 15.59 | 15.55 | 15.57 | 997,801 | -0.01(-0.09%) |
Jan 21, 2021 | 15.58 | 15.59 | 15.53 | 15.58 | 1,299,076 | +0.04(+0.26%) |
Jan 20, 2021 | 15.46 | 15.57 | 15.45 | 15.54 | 968,291 | +0.11(+0.70%) |
Jan 19, 2021 | 15.43 | 15.44 | 15.34 | 15.43 | 1,411,299 | +0.13(+0.87%) |
Jan 15, 2021 | 15.37 | 15.40 | 15.15 | 15.30 | 1,989,404 | -0.07(-0.43%) |
Jan 14, 2021 | 15.38 | 15.40 | 15.36 | 15.36 | 1,632,237 | -0.02(-0.13%) |
Jan 13, 2021 | 15.35 | 15.40 | 15.35 | 15.38 | 1,012,734 | +0.05(+0.30%) |
Jan 12, 2021 | 15.30 | 15.35 | 15.28 | 15.34 | 1,070,656 | +0.02(+0.13%) |
Jan 11, 2021 | 15.27 | 15.35 | 15.26 | 15.32 | 1,463,257 | -0.03(-0.22%) |
Jan 08, 2021 | 15.32 | 15.35 | 15.30 | 15.35 | 1,595,697 | +0.04(+0.26%) |
Jan 07, 2021 | 15.15 | 15.32 | 15.15 | 15.31 | 1,231,678 | +0.21(+1.37%) |
Jan 06, 2021 | 15.06 | 15.25 | 15.05 | 15.10 | 1,400,677 | -0.08(-0.53%) |
Jan 05, 2021 | 15.06 | 15.19 | 15.05 | 15.18 | 960,262 | +0.07(+0.49%) |
Jan 04, 2021 | 15.22 | 15.23 | 14.98 | 15.11 | 1,590,248 | -0.07(-0.48%) |
Dec 31, 2020 | 15.18 | 15.18 | 15.18 | 1,035,673 | -0.01(-0.04%) | |
Dec 30, 2020 | 15.22 | 15.22 | 15.17 | 15.19 | 1,035,673 | +0.03(+0.18%) |
Dec 29, 2020 | 15.24 | 15.24 | 15.15 | 15.16 | 1,486,705 | -0.01(-0.09%) |
Dec 28, 2020 | 15.15 | 15.18 | 15.09 | 15.18 | 1,093,894 | +0.12(+0.79%) |
Dec 24, 2020 | 15.01 | 15.09 | 15.01 | 15.06 | 584,235 | +0.05(+0.31%) |
Dec 23, 2020 | 15.03 | 15.07 | 15.00 | 15.01 | 882,899 | -0.02(-0.13%) |
Dec 22, 2020 | 15.03 | 15.04 | 14.90 | 15.03 | 1,012,406 | +0.03(+0.18%) |
Dec 21, 2020 | 14.91 | 15.02 | 14.82 | 15.01 | 1,623,201 | -0.01(-0.09%) |
Dec 18, 2020 | 15.05 | 15.08 | 14.94 | 15.02 | 1,467,262 | -0.03(-0.22%) |
Dec 17, 2020 | 15.04 | 15.05 | 15.01 | 15.05 | 1,577,735 | +0.02(+0.13%) |
Dec 16, 2020 | 15.03 | 15.04 | 15.01 | 15.03 | 1,188,237 | +0.00(+0.00%) |
Dec 15, 2020 | 15.03 | 15.03 | 15.01 | 15.03 | 1,512,019 | +0.03(+0.22%) |
Dec 14, 2020 | 14.97 | 15.02 | 14.97 | 15.00 | 813,572 | +0.03(+0.22%) |
Dec 11, 2020 | 14.95 | 14.97 | 14.90 | 14.97 | 973,574 | +0.02(+0.13%) |
Dec 10, 2020 | 14.91 | 14.97 | 14.89 | 14.95 | 910,119 | +0.02(+0.13%) |
Dec 09, 2020 | 14.99 | 15.00 | 14.90 | 14.93 | 1,147,639 | -0.07(-0.44%) |
Dec 08, 2020 | 14.96 | 15.00 | 14.96 | 14.99 | 1,036,319 | +0.01(+0.09%) |
Dec 07, 2020 | 14.97 | 14.98 | 14.95 | 14.98 | 962,675 | +0.02(+0.13%) |
Dec 04, 2020 | 14.95 | 14.97 | 14.93 | 14.96 | 844,957 | +0.01(+0.09%) |
Dec 03, 2020 | 14.92 | 14.98 | 14.91 | 14.95 | 967,598 | +0.03(+0.18%) |
Dec 02, 2020 | 14.89 | 14.93 | 14.87 | 14.92 | 683,628 | +0.02(+0.13%) |