Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.72 | 17.19 | 15.94 | 15.94 | 23,143 | -0.66(-3.99%) |
Feb 25, 2021 | 16.82 | 16.95 | 16.35 | 16.61 | 14,330 | -0.10(-0.60%) |
Feb 24, 2021 | 16.25 | 17.23 | 16.03 | 16.71 | 51,951 | +0.53(+3.25%) |
Feb 23, 2021 | 15.89 | 16.20 | 15.43 | 16.18 | 31,137 | +0.07(+0.45%) |
Feb 22, 2021 | 16.24 | 16.24 | 15.98 | 16.11 | 30,313 | -0.07(-0.45%) |
Feb 19, 2021 | 16.20 | 16.48 | 16.12 | 16.18 | 20,388 | +0.00(+0.00%) |
Feb 18, 2021 | 16.24 | 16.32 | 16.13 | 16.18 | 34,107 | -0.05(-0.28%) |
Feb 17, 2021 | 16.23 | 16.72 | 16.21 | 16.22 | 40,066 | -0.06(-0.39%) |
Feb 16, 2021 | 16.69 | 16.74 | 16.12 | 16.29 | 29,122 | -0.39(-2.34%) |
Feb 12, 2021 | 17.24 | 17.30 | 16.66 | 16.68 | 23,914 | -0.54(-3.11%) |
Feb 11, 2021 | 17.83 | 18.35 | 17.15 | 17.21 | 30,852 | -0.38(-2.17%) |
Feb 10, 2021 | 17.74 | 18.39 | 17.29 | 17.59 | 45,481 | -0.15(-0.82%) |
Feb 09, 2021 | 17.67 | 17.89 | 17.51 | 17.74 | 22,234 | +0.05(+0.26%) |
Feb 08, 2021 | 17.81 | 18.01 | 17.56 | 17.69 | 40,330 | -0.04(-0.20%) |
Feb 05, 2021 | 17.93 | 18.04 | 17.33 | 17.73 | 37,580 | +0.03(+0.15%) |
Feb 04, 2021 | 17.97 | 17.97 | 17.54 | 17.70 | 38,926 | +0.09(+0.51%) |
Feb 03, 2021 | 17.58 | 17.79 | 17.45 | 17.61 | 31,953 | -0.03(-0.15%) |
Feb 02, 2021 | 17.69 | 17.90 | 16.64 | 17.64 | 29,465 | -0.06(-0.36%) |
Feb 01, 2021 | 18.01 | 18.01 | 17.50 | 17.70 | 60,560 | +0.29(+1.67%) |
Jan 29, 2021 | 16.93 | 17.63 | 15.92 | 17.41 | 158,035 | +0.57(+3.39%) |
Jan 28, 2021 | 16.92 | 17.00 | 16.52 | 16.84 | 64,241 | +0.06(+0.38%) |
Jan 27, 2021 | 16.91 | 17.74 | 16.37 | 16.78 | 64,064 | -0.18(-1.07%) |
Jan 26, 2021 | 16.36 | 17.69 | 16.06 | 16.96 | 160,281 | +0.90(+5.59%) |
Jan 25, 2021 | 16.13 | 16.51 | 15.61 | 16.06 | 34,145 | -0.18(-1.12%) |
Jan 22, 2021 | 15.53 | 16.34 | 15.51 | 16.24 | 26,780 | +0.73(+4.68%) |
Jan 21, 2021 | 15.76 | 15.91 | 15.46 | 15.52 | 18,189 | -0.24(-1.55%) |
Jan 20, 2021 | 16.23 | 16.60 | 15.67 | 15.76 | 27,746 | -0.47(-2.91%) |
Jan 19, 2021 | 16.16 | 16.70 | 16.16 | 16.23 | 20,943 | -0.27(-1.65%) |
Jan 15, 2021 | 16.28 | 16.60 | 15.91 | 16.51 | 14,216 | +0.03(+0.17%) |
Jan 14, 2021 | 16.21 | 16.73 | 16.19 | 16.48 | 23,541 | +0.46(+2.89%) |
Jan 13, 2021 | 16.71 | 16.79 | 15.96 | 16.02 | 29,804 | -0.54(-3.29%) |
Jan 12, 2021 | 16.48 | 16.77 | 16.41 | 16.56 | 19,416 | +0.34(+2.07%) |
Jan 11, 2021 | 16.45 | 16.79 | 16.22 | 16.22 | 12,388 | -0.32(-1.92%) |
Jan 08, 2021 | 16.83 | 16.83 | 16.08 | 16.54 | 13,224 | -0.24(-1.41%) |
Jan 07, 2021 | 16.65 | 17.09 | 16.57 | 16.78 | 51,840 | +0.27(+1.65%) |
Jan 06, 2021 | 15.56 | 16.95 | 15.56 | 16.51 | 30,495 | +1.06(+6.87%) |
Jan 05, 2021 | 15.15 | 16.02 | 15.15 | 15.44 | 77,885 | +0.07(+0.47%) |
Jan 04, 2021 | 16.02 | 16.08 | 15.08 | 15.37 | 32,749 | -0.52(-3.26%) |
Dec 31, 2020 | 15.89 | 15.89 | 15.89 | 54,339 | -0.13(-0.79%) | |
Dec 30, 2020 | 15.99 | 16.24 | 15.57 | 16.02 | 54,339 | +0.05(+0.34%) |
Dec 29, 2020 | 16.38 | 16.60 | 15.74 | 15.96 | 22,146 | -0.47(-2.87%) |
Dec 28, 2020 | 15.83 | 16.49 | 15.70 | 16.43 | 24,739 | +0.83(+5.29%) |
Dec 24, 2020 | 15.77 | 15.77 | 15.43 | 15.61 | 18,073 | +0.07(+0.47%) |
Dec 23, 2020 | 15.18 | 15.56 | 14.87 | 15.53 | 102,629 | +0.32(+2.09%) |
Dec 22, 2020 | 15.20 | 15.60 | 15.08 | 15.22 | 46,263 | -0.13(-0.83%) |
Dec 21, 2020 | 15.79 | 15.92 | 15.14 | 15.34 | 71,013 | -0.59(-3.70%) |
Dec 18, 2020 | 15.88 | 16.58 | 15.67 | 15.93 | 152,855 | +0.05(+0.34%) |
Dec 17, 2020 | 16.50 | 16.62 | 15.70 | 15.88 | 53,295 | -0.26(-1.63%) |
Dec 16, 2020 | 16.41 | 16.42 | 15.98 | 16.14 | 33,498 | -0.27(-1.66%) |
Dec 15, 2020 | 16.06 | 16.63 | 15.83 | 16.41 | 33,595 | +0.48(+3.02%) |
Dec 14, 2020 | 15.99 | 16.14 | 15.71 | 15.93 | 29,093 | -0.02(-0.11%) |
Dec 11, 2020 | 15.95 | 16.26 | 15.66 | 15.95 | 36,918 | -0.07(-0.45%) |
Dec 10, 2020 | 16.50 | 16.50 | 15.92 | 16.02 | 42,438 | -0.22(-1.34%) |
Dec 09, 2020 | 16.20 | 16.91 | 16.11 | 16.24 | 35,725 | +0.00(+0.00%) |
Dec 08, 2020 | 15.77 | 16.28 | 15.63 | 16.24 | 52,870 | +0.39(+2.46%) |
Dec 07, 2020 | 16.27 | 16.38 | 15.46 | 15.85 | 77,421 | -0.34(-2.07%) |
Dec 04, 2020 | 16.55 | 16.67 | 16.05 | 16.19 | 42,649 | -0.26(-1.60%) |
Dec 03, 2020 | 16.58 | 16.74 | 16.33 | 16.45 | 51,881 | +0.05(+0.28%) |
Dec 02, 2020 | 16.43 | 16.71 | 15.57 | 16.41 | 185,954 | -0.11(-0.66%) |