Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.52 | 17.64 | 17.21 | 17.28 | 613,702 | -0.24(-1.37%) |
Feb 25, 2021 | 17.81 | 17.89 | 17.41 | 17.52 | 403,609 | -0.15(-0.87%) |
Feb 24, 2021 | 17.38 | 17.75 | 17.29 | 17.67 | 318,323 | +0.42(+2.43%) |
Feb 23, 2021 | 16.94 | 17.43 | 16.94 | 17.25 | 322,788 | +0.35(+2.07%) |
Feb 22, 2021 | 16.64 | 17.06 | 16.64 | 16.90 | 377,685 | +0.11(+0.66%) |
Feb 19, 2021 | 16.55 | 16.86 | 16.55 | 16.79 | 322,249 | +0.32(+1.97%) |
Feb 18, 2021 | 16.52 | 16.68 | 16.43 | 16.47 | 267,105 | -0.13(-0.77%) |
Feb 17, 2021 | 16.53 | 16.72 | 16.53 | 16.59 | 232,746 | -0.03(-0.21%) |
Feb 16, 2021 | 16.93 | 16.93 | 16.55 | 16.63 | 358,139 | -0.10(-0.61%) |
Feb 12, 2021 | 16.45 | 16.74 | 16.45 | 16.73 | 291,453 | +0.15(+0.93%) |
Feb 11, 2021 | 16.57 | 16.79 | 16.17 | 16.58 | 374,745 | -0.03(-0.21%) |
Feb 10, 2021 | 16.88 | 16.96 | 16.58 | 16.61 | 264,009 | -0.24(-1.40%) |
Feb 09, 2021 | 16.59 | 16.85 | 16.46 | 16.85 | 341,581 | +0.24(+1.42%) |
Feb 08, 2021 | 16.10 | 16.62 | 16.03 | 16.61 | 297,101 | +0.58(+3.63%) |
Feb 05, 2021 | 15.98 | 16.04 | 15.58 | 16.03 | 335,538 | +0.23(+1.44%) |
Feb 04, 2021 | 15.42 | 15.97 | 15.42 | 15.80 | 1,046,652 | +0.39(+2.52%) |
Feb 03, 2021 | 15.30 | 15.53 | 15.04 | 15.41 | 366,740 | +0.03(+0.16%) |
Feb 02, 2021 | 15.40 | 15.57 | 15.26 | 15.39 | 401,541 | +0.18(+1.17%) |
Feb 01, 2021 | 15.50 | 15.71 | 14.83 | 15.21 | 640,659 | -0.42(-2.70%) |
Jan 29, 2021 | 15.85 | 16.21 | 15.55 | 15.63 | 1,357,557 | -0.17(-1.07%) |
Jan 28, 2021 | 15.87 | 15.88 | 15.59 | 15.80 | 425,270 | +0.15(+0.97%) |
Jan 27, 2021 | 15.69 | 15.93 | 15.38 | 15.65 | 356,912 | -0.44(-2.73%) |
Jan 26, 2021 | 16.69 | 16.72 | 16.06 | 16.09 | 213,836 | -0.50(-3.00%) |
Jan 25, 2021 | 16.20 | 16.64 | 16.10 | 16.58 | 604,777 | +0.24(+1.45%) |
Jan 22, 2021 | 15.99 | 16.37 | 15.66 | 16.35 | 331,036 | +0.12(+0.73%) |
Jan 21, 2021 | 16.50 | 16.50 | 16.18 | 16.23 | 367,901 | -0.33(-1.99%) |
Jan 20, 2021 | 16.46 | 16.66 | 16.35 | 16.56 | 379,922 | +0.03(+0.15%) |
Jan 19, 2021 | 16.33 | 16.56 | 15.97 | 16.53 | 371,829 | +0.32(+1.98%) |
Jan 15, 2021 | 16.18 | 16.37 | 16.04 | 16.21 | 509,824 | -0.29(-1.74%) |
Jan 14, 2021 | 16.36 | 16.59 | 16.25 | 16.50 | 425,872 | +0.30(+1.88%) |
Jan 13, 2021 | 16.67 | 16.67 | 16.08 | 16.20 | 411,460 | -0.47(-2.84%) |
Jan 12, 2021 | 16.72 | 16.96 | 16.56 | 16.67 | 357,527 | +0.01(+0.05%) |
Jan 11, 2021 | 16.31 | 16.69 | 16.15 | 16.66 | 261,190 | +0.35(+2.17%) |
Jan 08, 2021 | 16.83 | 16.83 | 16.01 | 16.31 | 309,946 | -0.50(-2.96%) |
Jan 07, 2021 | 16.69 | 16.83 | 16.38 | 16.80 | 366,251 | +0.30(+1.84%) |
Jan 06, 2021 | 15.63 | 16.70 | 15.63 | 16.50 | 595,897 | +1.21(+7.89%) |
Jan 05, 2021 | 15.08 | 15.49 | 15.06 | 15.29 | 280,481 | +0.19(+1.29%) |
Jan 04, 2021 | 15.27 | 15.30 | 14.77 | 15.10 | 349,923 | -0.06(-0.39%) |
Dec 31, 2020 | 15.16 | 15.16 | 15.16 | 404,449 | -0.08(-0.50%) | |
Dec 30, 2020 | 15.06 | 15.46 | 15.03 | 15.23 | 404,449 | +0.17(+1.12%) |
Dec 29, 2020 | 15.22 | 15.25 | 14.99 | 15.07 | 384,769 | -0.18(-1.16%) |
Dec 28, 2020 | 15.18 | 15.42 | 15.04 | 15.24 | 259,211 | +0.18(+1.18%) |
Dec 24, 2020 | 15.07 | 15.16 | 14.87 | 15.07 | 108,173 | -0.01(-0.06%) |
Dec 23, 2020 | 14.69 | 15.09 | 14.64 | 15.07 | 244,957 | +0.43(+2.94%) |
Dec 22, 2020 | 14.77 | 14.82 | 14.62 | 14.64 | 285,519 | -0.07(-0.46%) |
Dec 21, 2020 | 14.59 | 14.77 | 14.47 | 14.71 | 536,389 | +0.09(+0.63%) |
Dec 18, 2020 | 15.03 | 15.17 | 14.57 | 14.62 | 1,542,624 | -0.41(-2.70%) |
Dec 17, 2020 | 14.85 | 15.06 | 14.74 | 15.02 | 459,543 | +0.14(+0.96%) |
Dec 16, 2020 | 15.01 | 15.01 | 14.83 | 14.88 | 306,008 | -0.06(-0.40%) |
Dec 15, 2020 | 14.79 | 15.04 | 14.62 | 14.94 | 263,535 | +0.31(+2.14%) |
Dec 14, 2020 | 14.73 | 14.80 | 14.57 | 14.63 | 460,639 | +0.14(+0.99%) |
Dec 11, 2020 | 14.41 | 14.71 | 14.39 | 14.48 | 195,730 | -0.16(-1.10%) |
Dec 10, 2020 | 14.45 | 14.69 | 14.35 | 14.64 | 358,938 | +0.00(+0.00%) |
Dec 09, 2020 | 14.74 | 14.89 | 14.58 | 14.64 | 319,111 | +0.02(+0.12%) |
Dec 08, 2020 | 14.37 | 14.65 | 14.37 | 14.63 | 375,457 | +0.07(+0.46%) |
Dec 07, 2020 | 14.37 | 14.70 | 14.20 | 14.56 | 539,264 | +0.09(+0.64%) |
Dec 04, 2020 | 13.99 | 14.48 | 13.98 | 14.47 | 407,575 | +0.61(+4.38%) |
Dec 03, 2020 | 13.79 | 13.95 | 13.61 | 13.86 | 325,335 | +0.14(+1.05%) |
Dec 02, 2020 | 13.50 | 13.82 | 13.49 | 13.72 | 206,454 | +0.08(+0.62%) |