Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.34 | 16.46 | 16.00 | 16.00 | 18,800 | -0.20(-1.23%) |
Feb 25, 2021 | 16.30 | 16.95 | 15.70 | 16.20 | 42,926 | -0.01(-0.06%) |
Feb 24, 2021 | 16.21 | 16.34 | 15.76 | 16.21 | 30,236 | +0.01(+0.06%) |
Feb 23, 2021 | 15.87 | 16.41 | 15.60 | 16.20 | 22,251 | +0.15(+0.93%) |
Feb 22, 2021 | 15.88 | 16.25 | 15.70 | 16.05 | 61,416 | +0.17(+1.07%) |
Feb 19, 2021 | 15.92 | 16.43 | 15.88 | 15.88 | 23,900 | +0.11(+0.70%) |
Feb 18, 2021 | 15.70 | 16.00 | 15.70 | 15.77 | 22,365 | +0.17(+1.09%) |
Feb 17, 2021 | 15.70 | 16.24 | 15.50 | 15.60 | 20,727 | +0.00(+0.00%) |
Feb 16, 2021 | 15.70 | 16.14 | 15.53 | 15.60 | 45,978 | -0.57(-3.53%) |
Feb 12, 2021 | 16.60 | 16.60 | 16.01 | 16.17 | 39,900 | -0.71(-4.21%) |
Feb 11, 2021 | 17.93 | 17.93 | 16.57 | 16.88 | 40,374 | -0.77(-4.36%) |
Feb 10, 2021 | 18.50 | 18.50 | 17.40 | 17.65 | 45,852 | -1.70(-8.79%) |
Feb 09, 2021 | 19.26 | 19.50 | 18.93 | 19.35 | 29,606 | -0.10(-0.51%) |
Feb 08, 2021 | 18.53 | 19.50 | 18.28 | 19.45 | 52,421 | +1.34(+7.40%) |
Feb 05, 2021 | 17.50 | 18.11 | 17.30 | 18.11 | 35,600 | +0.66(+3.78%) |
Feb 04, 2021 | 17.38 | 17.85 | 17.11 | 17.45 | 12,208 | +0.16(+0.93%) |
Feb 03, 2021 | 17.32 | 17.41 | 16.95 | 17.29 | 11,193 | -0.19(-1.09%) |
Feb 02, 2021 | 17.23 | 17.48 | 16.95 | 17.48 | 24,505 | +0.72(+4.30%) |
Feb 01, 2021 | 16.31 | 17.17 | 16.31 | 16.76 | 13,401 | +0.45(+2.76%) |
Jan 29, 2021 | 17.00 | 17.09 | 16.00 | 16.31 | 25,500 | -0.58(-3.43%) |
Jan 28, 2021 | 17.50 | 17.97 | 16.61 | 16.89 | 29,513 | -0.14(-0.82%) |
Jan 27, 2021 | 17.09 | 17.97 | 16.52 | 17.03 | 33,756 | -0.56(-3.18%) |
Jan 26, 2021 | 17.77 | 18.04 | 17.12 | 17.59 | 21,383 | +0.02(+0.11%) |
Jan 25, 2021 | 17.45 | 18.00 | 16.88 | 17.57 | 41,887 | +0.12(+0.69%) |
Jan 22, 2021 | 16.63 | 17.45 | 16.63 | 17.45 | 26,800 | +0.84(+5.06%) |
Jan 21, 2021 | 17.25 | 17.25 | 16.29 | 16.61 | 32,125 | -0.59(-3.43%) |
Jan 20, 2021 | 17.17 | 17.50 | 17.10 | 17.20 | 28,959 | +0.05(+0.29%) |
Jan 19, 2021 | 17.49 | 17.49 | 17.00 | 17.15 | 27,762 | +0.07(+0.41%) |
Jan 15, 2021 | 17.45 | 17.69 | 17.01 | 17.08 | 17,300 | -0.48(-2.73%) |
Jan 14, 2021 | 17.15 | 17.76 | 16.84 | 17.56 | 22,324 | +0.85(+5.09%) |
Jan 13, 2021 | 17.18 | 17.35 | 16.51 | 16.71 | 16,538 | -0.47(-2.74%) |
Jan 12, 2021 | 16.76 | 17.18 | 16.61 | 17.18 | 17,101 | +0.63(+3.81%) |
Jan 11, 2021 | 16.40 | 16.96 | 16.40 | 16.55 | 21,316 | -0.08(-0.48%) |
Jan 08, 2021 | 17.02 | 17.10 | 16.54 | 16.63 | 8,800 | -0.21(-1.25%) |
Jan 07, 2021 | 16.32 | 17.00 | 16.17 | 16.84 | 13,486 | +0.83(+5.18%) |
Jan 06, 2021 | 15.90 | 16.78 | 15.85 | 16.01 | 51,077 | +0.28(+1.78%) |
Jan 05, 2021 | 15.40 | 16.12 | 15.40 | 15.73 | 23,617 | +0.33(+2.14%) |
Jan 04, 2021 | 16.00 | 16.00 | 15.33 | 15.40 | 23,687 | -0.50(-3.14%) |
Dec 31, 2020 | 15.90 | 15.90 | 15.90 | 19,890 | -0.70(-4.22%) | |
Dec 30, 2020 | 16.30 | 16.69 | 16.25 | 16.60 | 19,890 | +0.23(+1.41%) |
Dec 29, 2020 | 16.54 | 16.59 | 16.07 | 16.37 | 21,663 | -0.21(-1.27%) |
Dec 28, 2020 | 16.88 | 17.28 | 16.58 | 16.58 | 19,277 | -0.31(-1.84%) |
Dec 24, 2020 | 16.66 | 17.30 | 16.66 | 16.89 | 14,700 | +0.12(+0.72%) |
Dec 23, 2020 | 16.11 | 17.09 | 16.11 | 16.77 | 23,547 | +0.80(+5.01%) |
Dec 22, 2020 | 16.58 | 17.33 | 15.92 | 15.97 | 28,521 | -0.69(-4.14%) |
Dec 21, 2020 | 17.06 | 17.23 | 16.58 | 16.66 | 34,844 | -0.50(-2.91%) |
Dec 18, 2020 | 17.06 | 17.57 | 16.88 | 17.16 | 47,400 | +0.42(+2.51%) |
Dec 17, 2020 | 17.87 | 18.01 | 16.72 | 16.74 | 29,597 | -0.91(-5.16%) |
Dec 16, 2020 | 17.99 | 18.05 | 17.59 | 17.65 | 22,502 | -0.12(-0.68%) |
Dec 15, 2020 | 17.52 | 18.05 | 17.30 | 17.77 | 17,949 | +0.51(+2.95%) |
Dec 14, 2020 | 18.20 | 18.20 | 17.22 | 17.26 | 15,866 | -0.39(-2.21%) |
Dec 11, 2020 | 17.38 | 18.13 | 17.26 | 17.65 | 16,300 | +0.06(+0.34%) |
Dec 10, 2020 | 17.30 | 17.71 | 17.30 | 17.59 | 6,884 | +0.19(+1.09%) |
Dec 09, 2020 | 18.50 | 18.50 | 17.26 | 17.40 | 17,887 | -1.06(-5.74%) |
Dec 08, 2020 | 17.89 | 18.46 | 17.69 | 18.46 | 18,368 | +0.57(+3.19%) |
Dec 07, 2020 | 18.50 | 18.50 | 17.89 | 17.89 | 17,021 | -0.41(-2.24%) |
Dec 04, 2020 | 17.85 | 18.62 | 17.85 | 18.30 | 10,600 | +0.67(+3.80%) |
Dec 03, 2020 | 17.83 | 18.27 | 17.42 | 17.63 | 7,129 | -0.22(-1.23%) |
Dec 02, 2020 | 17.98 | 18.23 | 17.80 | 17.85 | 7,476 | -0.18(-1.00%) |