Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.76 | 15.87 | 15.38 | 15.40 | 2,800 | -0.15(-0.96%) |
Feb 25, 2021 | 15.59 | 15.59 | 15.45 | 15.55 | 1,617 | -0.30(-1.89%) |
Feb 24, 2021 | 15.93 | 15.99 | 15.85 | 15.85 | 5,266 | -0.26(-1.61%) |
Feb 23, 2021 | 15.82 | 16.40 | 15.55 | 16.11 | 7,940 | +0.47(+3.01%) |
Feb 22, 2021 | 15.05 | 15.64 | 14.72 | 15.64 | 15,371 | +0.49(+3.23%) |
Feb 19, 2021 | 15.63 | 15.63 | 14.99 | 15.15 | 8,600 | -0.45(-2.88%) |
Feb 18, 2021 | 15.56 | 15.60 | 15.55 | 15.60 | 925 | +0.01(+0.06%) |
Feb 17, 2021 | 15.70 | 15.83 | 15.54 | 15.59 | 1,103 | -0.32(-2.01%) |
Feb 16, 2021 | 16.09 | 16.36 | 15.91 | 15.91 | 4,502 | +0.01(+0.06%) |
Feb 12, 2021 | 15.89 | 16.20 | 15.89 | 15.90 | 5,700 | +0.37(+2.38%) |
Feb 11, 2021 | 15.94 | 15.96 | 15.52 | 15.53 | 4,037 | -0.35(-2.20%) |
Feb 10, 2021 | 16.24 | 16.24 | 15.88 | 15.88 | 1,887 | -0.10(-0.63%) |
Feb 09, 2021 | 15.98 | 16.14 | 15.55 | 15.98 | 11,726 | +0.04(+0.25%) |
Feb 08, 2021 | 15.79 | 15.98 | 15.79 | 15.94 | 2,764 | +0.23(+1.46%) |
Feb 05, 2021 | 16.06 | 16.36 | 15.57 | 15.71 | 4,200 | -0.62(-3.80%) |
Feb 04, 2021 | 16.47 | 16.64 | 15.24 | 16.33 | 2,092 | -0.02(-0.12%) |
Feb 03, 2021 | 16.40 | 17.06 | 15.96 | 16.35 | 3,635 | -0.30(-1.80%) |
Feb 02, 2021 | 16.80 | 16.80 | 16.28 | 16.65 | 1,920 | +0.09(+0.54%) |
Feb 01, 2021 | 16.88 | 17.13 | 16.41 | 16.56 | 4,573 | -0.19(-1.13%) |
Jan 29, 2021 | 16.55 | 16.75 | 16.32 | 16.75 | 7,300 | -0.10(-0.59%) |
Jan 28, 2021 | 16.64 | 16.92 | 16.32 | 16.85 | 5,165 | +0.35(+2.12%) |
Jan 27, 2021 | 17.01 | 17.01 | 16.30 | 16.50 | 6,893 | +0.01(+0.06%) |
Jan 26, 2021 | 16.87 | 17.19 | 16.49 | 16.49 | 20,289 | -0.67(-3.90%) |
Jan 25, 2021 | 17.19 | 17.19 | 17.16 | 17.16 | 882 | -0.29(-1.66%) |
Jan 22, 2021 | 17.45 | 17.45 | 17.16 | 17.45 | 4,300 | -0.05(-0.29%) |
Jan 21, 2021 | 17.54 | 17.54 | 17.50 | 17.50 | 1,229 | -0.20(-1.13%) |
Jan 20, 2021 | 18.13 | 18.13 | 17.70 | 17.70 | 1,031 | -0.08(-0.45%) |
Jan 19, 2021 | 18.27 | 18.27 | 17.78 | 17.78 | 1,529 | -0.20(-1.11%) |
Jan 15, 2021 | 18.00 | 18.18 | 17.98 | 17.98 | 1,300 | -0.32(-1.75%) |
Jan 14, 2021 | 18.30 | 18.30 | 18.30 | 18.30 | 858 | +0.30(+1.67%) |
Jan 13, 2021 | 18.00 | 18.00 | 17.98 | 18.00 | 935 | -0.16(-0.88%) |
Jan 12, 2021 | 18.20 | 18.20 | 18.16 | 18.16 | 1,027 | -0.24(-1.30%) |
Jan 11, 2021 | 18.53 | 18.56 | 18.40 | 18.40 | 1,554 | +0.13(+0.71%) |
Jan 08, 2021 | 18.44 | 18.45 | 18.27 | 18.27 | 8,900 | -0.18(-0.98%) |
Jan 07, 2021 | 18.10 | 18.45 | 18.10 | 18.45 | 1,330 | +0.31(+1.71%) |
Jan 06, 2021 | 18.23 | 18.55 | 18.00 | 18.14 | 8,607 | +0.14(+0.78%) |
Jan 05, 2021 | 17.81 | 18.24 | 17.81 | 18.00 | 4,277 | -0.14(-0.77%) |
Jan 04, 2021 | 18.63 | 18.63 | 18.14 | 18.14 | 2,057 | -0.08(-0.44%) |
Dec 31, 2020 | 18.22 | 18.22 | 18.22 | 693 | -0.39(-2.10%) | |
Dec 30, 2020 | 18.64 | 18.64 | 18.25 | 18.61 | 693 | +0.12(+0.65%) |
Dec 29, 2020 | 18.51 | 18.51 | 18.41 | 18.49 | 1,386 | -0.02(-0.11%) |
Dec 28, 2020 | 18.41 | 18.53 | 18.41 | 18.51 | 3,413 | -0.02(-0.11%) |
Dec 24, 2020 | 18.90 | 18.90 | 18.53 | 18.53 | 400 | -0.26(-1.38%) |
Dec 23, 2020 | 18.79 | 18.79 | 18.79 | 18.79 | 506 | +0.09(+0.48%) |
Dec 22, 2020 | 18.50 | 18.70 | 18.50 | 18.70 | 1,094 | -0.05(-0.27%) |
Dec 21, 2020 | 18.85 | 18.85 | 18.49 | 18.75 | 1,488 | +0.26(+1.41%) |
Dec 18, 2020 | 19.50 | 19.50 | 18.49 | 18.49 | 6,900 | -0.89(-4.59%) |
Dec 17, 2020 | 18.80 | 19.38 | 18.80 | 19.38 | 980 | +0.85(+4.59%) |
Dec 16, 2020 | 19.02 | 19.39 | 18.53 | 18.53 | 2,222 | -0.64(-3.34%) |
Dec 15, 2020 | 19.27 | 19.45 | 19.17 | 19.17 | 3,557 | -0.03(-0.16%) |
Dec 14, 2020 | 19.46 | 19.57 | 19.20 | 19.20 | 1,501 | -0.45(-2.29%) |
Dec 11, 2020 | 19.45 | 19.65 | 18.80 | 19.65 | 1,200 | +0.05(+0.26%) |
Dec 10, 2020 | 18.99 | 19.60 | 18.99 | 19.60 | 1,594 | +0.85(+4.53%) |
Dec 09, 2020 | 19.22 | 19.24 | 18.75 | 18.75 | 2,200 | -0.48(-2.50%) |
Dec 08, 2020 | 18.73 | 19.23 | 18.34 | 19.23 | 9,240 | +0.29(+1.53%) |
Dec 07, 2020 | 18.80 | 19.09 | 18.15 | 18.94 | 3,986 | +0.21(+1.12%) |
Dec 04, 2020 | 18.75 | 18.75 | 18.67 | 18.73 | 800 | +0.14(+0.75%) |
Dec 03, 2020 | 18.59 | 18.59 | 18.59 | 18.59 | 336 | +0.63(+3.51%) |
Dec 02, 2020 | 18.55 | 18.75 | 17.96 | 17.96 | 1,405 | -0.37(-2.02%) |