Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.82 | 18.82 | 18.05 | 18.22 | 40,277 | -0.51(-2.71%) |
Feb 25, 2021 | 18.82 | 18.96 | 18.58 | 18.73 | 32,591 | -0.10(-0.54%) |
Feb 24, 2021 | 18.71 | 18.99 | 18.70 | 18.83 | 24,462 | +0.18(+0.95%) |
Feb 23, 2021 | 18.40 | 18.66 | 18.00 | 18.66 | 24,797 | +0.26(+1.42%) |
Feb 22, 2021 | 18.33 | 18.87 | 18.16 | 18.39 | 46,796 | +0.06(+0.32%) |
Feb 19, 2021 | 18.56 | 18.81 | 18.33 | 18.33 | 24,758 | -0.21(-1.14%) |
Feb 18, 2021 | 19.12 | 19.12 | 18.55 | 18.55 | 21,036 | -0.38(-2.01%) |
Feb 17, 2021 | 19.30 | 19.32 | 18.60 | 18.93 | 29,539 | -0.24(-1.23%) |
Feb 16, 2021 | 18.77 | 19.27 | 18.72 | 19.16 | 36,045 | +0.58(+3.13%) |
Feb 12, 2021 | 18.32 | 18.64 | 18.21 | 18.58 | 32,103 | +0.26(+1.43%) |
Feb 11, 2021 | 18.36 | 18.44 | 18.15 | 18.32 | 29,642 | +0.02(+0.09%) |
Feb 10, 2021 | 18.23 | 18.45 | 18.06 | 18.30 | 37,770 | +0.07(+0.37%) |
Feb 09, 2021 | 17.87 | 18.28 | 17.82 | 18.23 | 23,360 | +0.30(+1.65%) |
Feb 08, 2021 | 17.66 | 18.44 | 17.39 | 17.94 | 102,721 | +0.77(+4.47%) |
Feb 05, 2021 | 17.31 | 17.68 | 17.17 | 17.17 | 32,103 | -0.18(-1.02%) |
Feb 04, 2021 | 17.64 | 17.77 | 17.33 | 17.35 | 36,083 | -0.30(-1.67%) |
Feb 03, 2021 | 18.66 | 18.66 | 17.51 | 17.64 | 72,385 | -1.17(-6.24%) |
Feb 02, 2021 | 18.67 | 18.99 | 18.37 | 18.82 | 64,245 | +0.16(+0.86%) |
Feb 01, 2021 | 17.98 | 18.71 | 17.90 | 18.66 | 69,850 | +0.72(+4.04%) |
Jan 29, 2021 | 17.28 | 17.96 | 17.28 | 17.93 | 66,835 | +0.33(+1.86%) |
Jan 28, 2021 | 17.42 | 17.65 | 17.02 | 17.60 | 47,005 | +0.18(+1.03%) |
Jan 27, 2021 | 17.41 | 17.68 | 17.06 | 17.42 | 56,184 | +0.07(+0.42%) |
Jan 26, 2021 | 17.36 | 17.75 | 17.29 | 17.35 | 73,367 | +0.11(+0.66%) |
Jan 25, 2021 | 16.86 | 17.24 | 16.74 | 17.24 | 66,849 | +0.28(+1.64%) |
Jan 22, 2021 | 16.43 | 16.98 | 16.20 | 16.96 | 77,221 | +0.56(+3.39%) |
Jan 21, 2021 | 17.14 | 17.19 | 16.40 | 16.40 | 55,594 | -0.67(-3.93%) |
Jan 20, 2021 | 17.33 | 17.51 | 16.97 | 17.07 | 33,690 | -0.07(-0.38%) |
Jan 19, 2021 | 17.53 | 17.68 | 17.03 | 17.14 | 114,107 | -0.50(-2.83%) |
Jan 15, 2021 | 17.60 | 17.74 | 17.39 | 17.64 | 28,591 | +0.04(+0.23%) |
Jan 14, 2021 | 17.27 | 17.62 | 17.20 | 17.60 | 26,225 | +0.34(+1.94%) |
Jan 13, 2021 | 17.03 | 17.42 | 17.03 | 17.26 | 24,554 | +0.17(+1.01%) |
Jan 12, 2021 | 16.97 | 17.16 | 16.97 | 17.09 | 30,381 | +0.13(+0.77%) |
Jan 11, 2021 | 16.93 | 17.19 | 16.89 | 16.96 | 17,654 | -0.14(-0.81%) |
Jan 08, 2021 | 17.14 | 17.35 | 16.79 | 17.10 | 60,359 | -0.04(-0.24%) |
Jan 07, 2021 | 17.00 | 17.51 | 16.84 | 17.14 | 70,926 | +0.20(+1.16%) |
Jan 06, 2021 | 16.94 | 17.05 | 16.67 | 16.94 | 63,293 | +0.16(+0.98%) |
Jan 05, 2021 | 16.49 | 16.97 | 16.49 | 16.78 | 78,198 | +0.42(+2.55%) |
Jan 04, 2021 | 15.84 | 16.38 | 15.51 | 16.36 | 102,769 | +0.85(+5.49%) |
Dec 31, 2020 | 15.51 | 15.51 | 15.51 | 81,899 | -0.04(-0.26%) | |
Dec 30, 2020 | 14.92 | 15.55 | 14.92 | 15.55 | 81,899 | +0.70(+4.68%) |
Dec 29, 2020 | 14.81 | 14.92 | 14.69 | 14.85 | 45,241 | +0.08(+0.55%) |
Dec 28, 2020 | 14.57 | 14.88 | 14.57 | 14.77 | 42,518 | +0.20(+1.41%) |
Dec 24, 2020 | 14.83 | 14.93 | 14.57 | 14.57 | 41,176 | -0.44(-2.94%) |
Dec 23, 2020 | 15.16 | 15.37 | 14.86 | 15.01 | 34,161 | -0.15(-0.97%) |
Dec 22, 2020 | 15.09 | 15.32 | 14.90 | 15.16 | 37,268 | +0.12(+0.82%) |
Dec 21, 2020 | 15.21 | 15.47 | 14.74 | 15.03 | 135,486 | -0.52(-3.32%) |
Dec 18, 2020 | 15.55 | 15.96 | 15.45 | 15.55 | 66,590 | -0.11(-0.68%) |
Dec 17, 2020 | 15.84 | 15.93 | 15.53 | 15.66 | 59,983 | -0.17(-1.09%) |
Dec 16, 2020 | 15.75 | 15.87 | 15.42 | 15.83 | 47,956 | +0.07(+0.47%) |
Dec 15, 2020 | 15.82 | 15.91 | 15.55 | 15.75 | 42,824 | +0.04(+0.26%) |
Dec 14, 2020 | 16.27 | 16.27 | 15.50 | 15.71 | 86,457 | -0.27(-1.69%) |
Dec 11, 2020 | 15.94 | 16.07 | 15.67 | 15.98 | 69,156 | +0.09(+0.57%) |
Dec 10, 2020 | 15.61 | 16.18 | 15.55 | 15.89 | 78,978 | +0.38(+2.48%) |
Dec 09, 2020 | 15.41 | 15.68 | 15.34 | 15.51 | 51,177 | +0.10(+0.64%) |
Dec 08, 2020 | 15.55 | 15.67 | 15.27 | 15.41 | 44,194 | -0.06(-0.37%) |
Dec 07, 2020 | 15.55 | 16.00 | 15.40 | 15.47 | 121,865 | +0.06(+0.37%) |
Dec 04, 2020 | 14.96 | 15.63 | 14.92 | 15.41 | 86,384 | +0.47(+3.18%) |
Dec 03, 2020 | 14.93 | 15.00 | 14.81 | 14.94 | 27,503 | +0.09(+0.61%) |
Dec 02, 2020 | 14.40 | 14.85 | 14.24 | 14.85 | 85,197 | +0.52(+3.66%) |