Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.74 | 17.20 | 15.96 | 15.96 | 23,124 | -0.66(-3.99%) |
Feb 25, 2021 | 16.84 | 16.96 | 16.36 | 16.62 | 14,318 | -0.10(-0.60%) |
Feb 24, 2021 | 16.26 | 17.25 | 16.05 | 16.72 | 51,908 | +0.53(+3.25%) |
Feb 23, 2021 | 15.90 | 16.21 | 15.45 | 16.19 | 31,112 | +0.07(+0.45%) |
Feb 22, 2021 | 16.26 | 16.26 | 15.99 | 16.12 | 30,288 | -0.07(-0.45%) |
Feb 19, 2021 | 16.21 | 16.50 | 16.14 | 16.19 | 20,371 | +0.00(+0.00%) |
Feb 18, 2021 | 16.26 | 16.33 | 16.14 | 16.19 | 34,079 | -0.05(-0.28%) |
Feb 17, 2021 | 16.25 | 16.74 | 16.22 | 16.24 | 40,033 | -0.06(-0.39%) |
Feb 16, 2021 | 16.70 | 16.76 | 16.14 | 16.30 | 29,099 | -0.39(-2.34%) |
Feb 12, 2021 | 17.25 | 17.32 | 16.67 | 16.69 | 23,895 | -0.54(-3.11%) |
Feb 11, 2021 | 17.84 | 18.36 | 17.16 | 17.23 | 30,826 | -0.38(-2.17%) |
Feb 10, 2021 | 17.75 | 18.41 | 17.30 | 17.61 | 45,444 | -0.15(-0.82%) |
Feb 09, 2021 | 17.68 | 17.91 | 17.53 | 17.75 | 22,215 | +0.05(+0.26%) |
Feb 08, 2021 | 17.83 | 18.03 | 17.57 | 17.71 | 40,298 | -0.04(-0.20%) |
Feb 05, 2021 | 17.94 | 18.05 | 17.35 | 17.74 | 37,549 | +0.03(+0.15%) |
Feb 04, 2021 | 17.99 | 17.99 | 17.56 | 17.72 | 38,895 | +0.09(+0.52%) |
Feb 03, 2021 | 17.59 | 17.81 | 17.46 | 17.63 | 31,927 | -0.03(-0.15%) |
Feb 02, 2021 | 17.71 | 17.92 | 16.66 | 17.65 | 29,441 | -0.06(-0.36%) |
Feb 01, 2021 | 18.03 | 18.03 | 17.52 | 17.72 | 60,510 | +0.29(+1.67%) |
Jan 29, 2021 | 16.95 | 17.64 | 15.94 | 17.43 | 157,906 | +0.57(+3.39%) |
Jan 28, 2021 | 16.94 | 17.02 | 16.54 | 16.86 | 64,188 | +0.06(+0.38%) |
Jan 27, 2021 | 16.93 | 17.75 | 16.38 | 16.79 | 64,012 | -0.18(-1.07%) |
Jan 26, 2021 | 16.37 | 17.71 | 16.07 | 16.97 | 160,150 | +0.90(+5.59%) |
Jan 25, 2021 | 16.15 | 16.53 | 15.63 | 16.07 | 34,117 | -0.18(-1.12%) |
Jan 22, 2021 | 15.54 | 16.35 | 15.52 | 16.26 | 26,758 | +0.73(+4.68%) |
Jan 21, 2021 | 15.77 | 15.92 | 15.47 | 15.53 | 18,174 | -0.25(-1.55%) |
Jan 20, 2021 | 16.25 | 16.61 | 15.68 | 15.77 | 27,723 | -0.47(-2.91%) |
Jan 19, 2021 | 16.17 | 16.71 | 16.17 | 16.25 | 20,926 | -0.27(-1.65%) |
Jan 15, 2021 | 16.29 | 16.61 | 15.92 | 16.52 | 14,204 | +0.03(+0.17%) |
Jan 14, 2021 | 16.22 | 16.75 | 16.20 | 16.49 | 23,521 | +0.46(+2.89%) |
Jan 13, 2021 | 16.73 | 16.80 | 15.97 | 16.03 | 29,779 | -0.54(-3.29%) |
Jan 12, 2021 | 16.49 | 16.78 | 16.43 | 16.57 | 19,400 | +0.34(+2.07%) |
Jan 11, 2021 | 16.46 | 16.80 | 16.24 | 16.24 | 12,378 | -0.32(-1.92%) |
Jan 08, 2021 | 16.85 | 16.85 | 16.09 | 16.56 | 13,213 | -0.24(-1.41%) |
Jan 07, 2021 | 16.66 | 17.10 | 16.58 | 16.79 | 51,798 | +0.27(+1.65%) |
Jan 06, 2021 | 15.57 | 16.96 | 15.57 | 16.52 | 30,470 | +1.06(+6.87%) |
Jan 05, 2021 | 15.17 | 16.03 | 15.17 | 15.46 | 77,822 | +0.07(+0.47%) |
Jan 04, 2021 | 16.03 | 16.09 | 15.09 | 15.38 | 32,723 | -0.52(-3.26%) |
Dec 31, 2020 | 15.90 | 15.90 | 15.90 | 54,294 | -0.13(-0.79%) | |
Dec 30, 2020 | 16.00 | 16.26 | 15.58 | 16.03 | 54,294 | +0.05(+0.34%) |
Dec 29, 2020 | 16.39 | 16.61 | 15.76 | 15.97 | 22,128 | -0.47(-2.87%) |
Dec 28, 2020 | 15.85 | 16.50 | 15.71 | 16.45 | 24,718 | +0.83(+5.29%) |
Dec 24, 2020 | 15.78 | 15.78 | 15.45 | 15.62 | 18,059 | +0.07(+0.47%) |
Dec 23, 2020 | 15.19 | 15.57 | 14.88 | 15.55 | 102,545 | +0.32(+2.09%) |
Dec 22, 2020 | 15.21 | 15.61 | 15.09 | 15.23 | 46,225 | -0.13(-0.83%) |
Dec 21, 2020 | 15.80 | 15.93 | 15.15 | 15.36 | 70,955 | -0.59(-3.70%) |
Dec 18, 2020 | 15.89 | 16.59 | 15.68 | 15.95 | 152,730 | +0.05(+0.34%) |
Dec 17, 2020 | 16.51 | 16.63 | 15.71 | 15.89 | 53,252 | -0.26(-1.63%) |
Dec 16, 2020 | 16.43 | 16.44 | 15.99 | 16.16 | 33,470 | -0.27(-1.66%) |
Dec 15, 2020 | 16.07 | 16.65 | 15.85 | 16.43 | 33,567 | +0.48(+3.02%) |
Dec 14, 2020 | 16.00 | 16.16 | 15.72 | 15.95 | 29,069 | -0.02(-0.11%) |
Dec 11, 2020 | 15.96 | 16.27 | 15.67 | 15.96 | 36,888 | -0.07(-0.45%) |
Dec 10, 2020 | 16.51 | 16.51 | 15.93 | 16.04 | 42,403 | -0.22(-1.34%) |
Dec 09, 2020 | 16.21 | 16.92 | 16.13 | 16.26 | 35,696 | +0.00(+0.00%) |
Dec 08, 2020 | 15.78 | 16.29 | 15.65 | 16.26 | 52,827 | +0.39(+2.46%) |
Dec 07, 2020 | 16.28 | 16.39 | 15.47 | 15.87 | 77,358 | -0.34(-2.07%) |
Dec 04, 2020 | 16.56 | 16.68 | 16.06 | 16.20 | 42,614 | -0.26(-1.60%) |
Dec 03, 2020 | 16.59 | 16.76 | 16.35 | 16.46 | 51,839 | +0.05(+0.28%) |
Dec 02, 2020 | 16.45 | 16.72 | 15.58 | 16.42 | 185,803 | -0.11(-0.66%) |