Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.62 | 17.09 | 15.85 | 15.85 | 23,286 | -0.66(-3.99%) |
Feb 25, 2021 | 16.72 | 16.85 | 16.25 | 16.50 | 14,418 | -0.10(-0.60%) |
Feb 24, 2021 | 16.15 | 17.13 | 15.94 | 16.60 | 52,271 | +0.52(+3.25%) |
Feb 23, 2021 | 15.79 | 16.10 | 15.34 | 16.08 | 31,329 | +0.07(+0.45%) |
Feb 22, 2021 | 16.14 | 16.14 | 15.88 | 16.01 | 30,500 | -0.07(-0.45%) |
Feb 19, 2021 | 16.10 | 16.38 | 16.03 | 16.08 | 20,514 | +0.00(+0.00%) |
Feb 18, 2021 | 16.14 | 16.22 | 16.03 | 16.08 | 34,318 | -0.05(-0.28%) |
Feb 17, 2021 | 16.13 | 16.62 | 16.11 | 16.12 | 40,313 | -0.06(-0.39%) |
Feb 16, 2021 | 16.58 | 16.64 | 16.03 | 16.19 | 29,302 | -0.39(-2.34%) |
Feb 12, 2021 | 17.13 | 17.20 | 16.56 | 16.58 | 24,062 | -0.53(-3.11%) |
Feb 11, 2021 | 17.72 | 18.23 | 17.04 | 17.11 | 31,042 | -0.38(-2.17%) |
Feb 10, 2021 | 17.63 | 18.28 | 17.18 | 17.49 | 45,762 | -0.14(-0.82%) |
Feb 09, 2021 | 17.56 | 17.78 | 17.41 | 17.63 | 22,371 | +0.05(+0.26%) |
Feb 08, 2021 | 17.70 | 17.90 | 17.45 | 17.59 | 40,580 | -0.04(-0.20%) |
Feb 05, 2021 | 17.82 | 17.93 | 17.22 | 17.62 | 37,812 | +0.03(+0.15%) |
Feb 04, 2021 | 17.86 | 17.86 | 17.44 | 17.59 | 39,167 | +0.09(+0.51%) |
Feb 03, 2021 | 17.47 | 17.68 | 17.34 | 17.50 | 32,150 | -0.03(-0.15%) |
Feb 02, 2021 | 17.59 | 17.79 | 16.54 | 17.53 | 29,647 | -0.06(-0.36%) |
Feb 01, 2021 | 17.90 | 17.90 | 17.40 | 17.59 | 60,934 | +0.29(+1.67%) |
Jan 29, 2021 | 16.83 | 17.52 | 15.83 | 17.31 | 159,011 | +0.57(+3.39%) |
Jan 28, 2021 | 16.82 | 16.90 | 16.42 | 16.74 | 64,638 | +0.06(+0.38%) |
Jan 27, 2021 | 16.81 | 17.63 | 16.27 | 16.67 | 64,460 | -0.18(-1.07%) |
Jan 26, 2021 | 16.26 | 17.59 | 15.96 | 16.86 | 161,271 | +0.89(+5.59%) |
Jan 25, 2021 | 16.03 | 16.41 | 15.52 | 15.96 | 34,356 | -0.18(-1.12%) |
Jan 22, 2021 | 15.43 | 16.24 | 15.41 | 16.14 | 26,945 | +0.72(+4.68%) |
Jan 21, 2021 | 15.66 | 15.81 | 15.37 | 15.42 | 18,301 | -0.24(-1.55%) |
Jan 20, 2021 | 16.13 | 16.50 | 15.57 | 15.66 | 27,917 | -0.47(-2.91%) |
Jan 19, 2021 | 16.06 | 16.59 | 16.06 | 16.13 | 21,072 | -0.27(-1.65%) |
Jan 15, 2021 | 16.18 | 16.49 | 15.81 | 16.40 | 14,304 | +0.03(+0.16%) |
Jan 14, 2021 | 16.11 | 16.63 | 16.09 | 16.38 | 23,686 | +0.46(+2.89%) |
Jan 13, 2021 | 16.61 | 16.68 | 15.86 | 15.92 | 29,988 | -0.54(-3.29%) |
Jan 12, 2021 | 16.38 | 16.67 | 16.31 | 16.46 | 19,536 | +0.33(+2.07%) |
Jan 11, 2021 | 16.35 | 16.68 | 16.12 | 16.12 | 12,464 | -0.32(-1.92%) |
Jan 08, 2021 | 16.73 | 16.73 | 15.98 | 16.44 | 13,306 | -0.23(-1.41%) |
Jan 07, 2021 | 16.55 | 16.98 | 16.46 | 16.67 | 52,161 | +0.27(+1.65%) |
Jan 06, 2021 | 15.47 | 16.85 | 15.47 | 16.40 | 30,683 | +1.06(+6.87%) |
Jan 05, 2021 | 15.06 | 15.92 | 15.06 | 15.35 | 78,366 | +0.07(+0.47%) |
Jan 04, 2021 | 15.92 | 15.98 | 14.99 | 15.28 | 32,952 | -0.51(-3.26%) |
Dec 31, 2020 | 15.79 | 15.79 | 15.79 | 54,674 | -0.13(-0.79%) | |
Dec 30, 2020 | 15.89 | 16.14 | 15.48 | 15.92 | 54,674 | +0.05(+0.34%) |
Dec 29, 2020 | 16.28 | 16.49 | 15.65 | 15.86 | 22,283 | -0.47(-2.87%) |
Dec 28, 2020 | 15.74 | 16.39 | 15.60 | 16.33 | 24,891 | +0.82(+5.29%) |
Dec 24, 2020 | 15.67 | 15.67 | 15.34 | 15.51 | 18,185 | +0.07(+0.47%) |
Dec 23, 2020 | 15.09 | 15.47 | 14.78 | 15.44 | 103,263 | +0.32(+2.09%) |
Dec 22, 2020 | 15.11 | 15.50 | 14.99 | 15.12 | 46,549 | -0.13(-0.83%) |
Dec 21, 2020 | 15.69 | 15.82 | 15.04 | 15.25 | 71,452 | -0.59(-3.70%) |
Dec 18, 2020 | 15.78 | 16.48 | 15.57 | 15.84 | 153,799 | +0.05(+0.34%) |
Dec 17, 2020 | 16.40 | 16.52 | 15.60 | 15.78 | 53,624 | -0.26(-1.63%) |
Dec 16, 2020 | 16.31 | 16.32 | 15.88 | 16.04 | 33,705 | -0.27(-1.66%) |
Dec 15, 2020 | 15.96 | 16.53 | 15.74 | 16.31 | 33,802 | +0.48(+3.02%) |
Dec 14, 2020 | 15.89 | 16.04 | 15.61 | 15.84 | 29,272 | -0.02(-0.11%) |
Dec 11, 2020 | 15.85 | 16.16 | 15.57 | 15.85 | 37,147 | -0.07(-0.45%) |
Dec 10, 2020 | 16.40 | 16.40 | 15.82 | 15.93 | 42,700 | -0.22(-1.34%) |
Dec 09, 2020 | 16.10 | 16.80 | 16.01 | 16.14 | 35,946 | +0.00(+0.00%) |
Dec 08, 2020 | 15.67 | 16.18 | 15.54 | 16.14 | 53,196 | +0.39(+2.46%) |
Dec 07, 2020 | 16.17 | 16.28 | 15.37 | 15.75 | 77,900 | -0.33(-2.07%) |
Dec 04, 2020 | 16.45 | 16.57 | 15.95 | 16.09 | 42,913 | -0.26(-1.60%) |
Dec 03, 2020 | 16.48 | 16.64 | 16.23 | 16.35 | 52,202 | +0.05(+0.28%) |
Dec 02, 2020 | 16.33 | 16.60 | 15.48 | 16.30 | 187,103 | -0.11(-0.66%) |