Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.22 | 17.50 | 16.67 | 16.79 | 207,664 | -0.15(-0.86%) |
Feb 25, 2021 | 17.11 | 17.50 | 16.82 | 16.94 | 335,747 | -0.23(-1.32%) |
Feb 24, 2021 | 17.09 | 17.57 | 17.04 | 17.17 | 264,542 | +0.13(+0.74%) |
Feb 23, 2021 | 16.68 | 17.21 | 16.45 | 17.04 | 191,730 | -0.10(-0.59%) |
Feb 22, 2021 | 17.08 | 17.49 | 16.89 | 17.14 | 137,472 | -0.10(-0.56%) |
Feb 19, 2021 | 16.90 | 17.46 | 16.77 | 17.24 | 95,614 | +0.38(+2.24%) |
Feb 18, 2021 | 16.97 | 17.17 | 16.64 | 16.86 | 91,735 | -0.15(-0.85%) |
Feb 17, 2021 | 17.06 | 17.20 | 16.86 | 17.01 | 101,272 | -0.16(-0.96%) |
Feb 16, 2021 | 17.21 | 17.49 | 17.01 | 17.17 | 125,578 | -0.03(-0.17%) |
Feb 12, 2021 | 16.93 | 17.26 | 16.64 | 17.20 | 98,612 | +0.23(+1.37%) |
Feb 11, 2021 | 17.00 | 17.16 | 16.74 | 16.97 | 64,100 | +0.01(+0.06%) |
Feb 10, 2021 | 17.17 | 17.23 | 16.72 | 16.96 | 64,325 | -0.15(-0.85%) |
Feb 09, 2021 | 17.12 | 17.26 | 17.06 | 17.10 | 169,797 | +0.00(+0.00%) |
Feb 08, 2021 | 16.78 | 17.34 | 16.74 | 17.10 | 79,936 | +0.43(+2.55%) |
Feb 05, 2021 | 16.68 | 16.77 | 16.33 | 16.68 | 96,544 | +0.16(+0.97%) |
Feb 04, 2021 | 16.20 | 16.64 | 16.19 | 16.52 | 57,843 | +0.28(+1.73%) |
Feb 03, 2021 | 16.52 | 16.52 | 16.06 | 16.24 | 194,475 | -0.09(-0.53%) |
Feb 02, 2021 | 16.19 | 16.48 | 15.82 | 16.33 | 293,801 | +0.15(+0.96%) |
Feb 01, 2021 | 15.68 | 16.24 | 15.49 | 16.17 | 110,317 | +0.66(+4.23%) |
Jan 29, 2021 | 15.63 | 15.90 | 15.35 | 15.51 | 115,630 | -0.16(-1.05%) |
Jan 28, 2021 | 15.72 | 16.17 | 15.37 | 15.68 | 228,864 | -0.37(-2.29%) |
Jan 27, 2021 | 15.83 | 16.15 | 15.46 | 16.05 | 153,747 | -0.08(-0.48%) |
Jan 26, 2021 | 16.23 | 16.23 | 15.60 | 16.12 | 234,957 | +0.55(+3.54%) |
Jan 25, 2021 | 15.62 | 16.06 | 15.39 | 15.57 | 210,366 | +0.03(+0.19%) |
Jan 22, 2021 | 15.00 | 15.61 | 14.93 | 15.54 | 124,222 | +0.37(+2.42%) |
Jan 21, 2021 | 15.19 | 15.21 | 14.86 | 15.18 | 285,845 | -0.05(-0.32%) |
Jan 20, 2021 | 15.26 | 15.41 | 15.04 | 15.22 | 78,411 | -0.02(-0.16%) |
Jan 19, 2021 | 15.35 | 15.35 | 14.82 | 15.25 | 151,720 | +0.09(+0.61%) |
Jan 15, 2021 | 15.23 | 15.35 | 14.79 | 15.16 | 144,304 | -0.24(-1.57%) |
Jan 14, 2021 | 15.55 | 15.87 | 15.38 | 15.40 | 67,643 | -0.19(-1.24%) |
Jan 13, 2021 | 16.11 | 16.16 | 15.54 | 15.59 | 79,146 | -0.56(-3.47%) |
Jan 12, 2021 | 15.70 | 16.19 | 15.70 | 16.15 | 125,782 | +0.45(+2.89%) |
Jan 11, 2021 | 15.67 | 15.93 | 15.54 | 15.70 | 133,526 | -0.08(-0.49%) |
Jan 08, 2021 | 16.13 | 16.41 | 15.51 | 15.78 | 94,926 | -0.29(-1.80%) |
Jan 07, 2021 | 16.05 | 16.38 | 15.80 | 16.06 | 129,868 | +0.08(+0.48%) |
Jan 06, 2021 | 14.86 | 16.23 | 14.86 | 15.99 | 158,798 | +1.02(+6.84%) |
Jan 05, 2021 | 14.65 | 15.08 | 14.58 | 14.96 | 140,167 | +0.33(+2.24%) |
Jan 04, 2021 | 14.82 | 15.03 | 14.16 | 14.64 | 137,798 | -0.24(-1.62%) |
Dec 31, 2020 | 14.88 | 14.88 | 14.88 | 244,567 | +0.21(+1.45%) | |
Dec 30, 2020 | 14.46 | 14.92 | 14.44 | 14.66 | 244,567 | +0.24(+1.67%) |
Dec 29, 2020 | 15.00 | 15.00 | 14.30 | 14.42 | 229,219 | -0.53(-3.55%) |
Dec 28, 2020 | 14.77 | 15.09 | 14.70 | 14.95 | 147,463 | +0.05(+0.32%) |
Dec 24, 2020 | 15.12 | 15.24 | 14.84 | 14.91 | 81,262 | -0.11(-0.71%) |
Dec 23, 2020 | 15.19 | 15.33 | 15.00 | 15.01 | 64,252 | -0.14(-0.96%) |
Dec 22, 2020 | 14.95 | 15.42 | 14.95 | 15.16 | 153,724 | +0.20(+1.36%) |
Dec 21, 2020 | 14.59 | 15.23 | 14.27 | 14.95 | 128,603 | +0.18(+1.24%) |
Dec 18, 2020 | 15.17 | 15.60 | 14.77 | 14.77 | 575,562 | -0.33(-2.18%) |
Dec 17, 2020 | 15.08 | 15.39 | 14.97 | 15.10 | 120,917 | +0.08(+0.51%) |
Dec 16, 2020 | 14.74 | 15.21 | 14.74 | 15.02 | 149,976 | +0.14(+0.97%) |
Dec 15, 2020 | 14.65 | 14.97 | 14.62 | 14.88 | 282,260 | +0.27(+1.82%) |
Dec 14, 2020 | 14.55 | 14.82 | 14.55 | 14.61 | 166,698 | +0.13(+0.90%) |
Dec 11, 2020 | 14.30 | 14.69 | 14.17 | 14.48 | 267,802 | +0.21(+1.49%) |
Dec 10, 2020 | 13.79 | 14.68 | 13.60 | 14.27 | 605,983 | +0.40(+2.86%) |
Dec 09, 2020 | 13.92 | 14.10 | 13.77 | 13.87 | 331,101 | -0.04(-0.31%) |
Dec 08, 2020 | 13.93 | 14.12 | 13.80 | 13.92 | 286,972 | +0.00(+0.03%) |
Dec 07, 2020 | 14.01 | 14.23 | 13.83 | 13.91 | 138,960 | -0.10(-0.69%) |
Dec 04, 2020 | 13.86 | 14.19 | 13.78 | 14.01 | 89,129 | +0.20(+1.47%) |
Dec 03, 2020 | 14.00 | 14.04 | 13.77 | 13.80 | 145,432 | -0.10(-0.69%) |
Dec 02, 2020 | 14.12 | 14.21 | 13.77 | 13.90 | 165,557 | -0.21(-1.51%) |