Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.51 | 16.76 | 16.45 | 16.67 | 14,896,737 | +0.09(+0.51%) |
Feb 25, 2021 | 16.24 | 16.65 | 16.19 | 16.58 | 17,888,310 | +0.39(+2.40%) |
Feb 24, 2021 | 16.43 | 16.48 | 16.17 | 16.19 | 13,103,906 | -0.19(-1.16%) |
Feb 23, 2021 | 16.50 | 16.69 | 16.32 | 16.38 | 18,181,130 | -0.02(-0.12%) |
Feb 22, 2021 | 16.40 | 16.41 | 16.29 | 16.40 | 10,048,459 | +0.13(+0.82%) |
Feb 19, 2021 | 16.18 | 16.29 | 16.17 | 16.27 | 9,163,466 | +0.03(+0.18%) |
Feb 18, 2021 | 16.30 | 16.37 | 16.21 | 16.24 | 7,538,812 | +0.07(+0.41%) |
Feb 17, 2021 | 16.25 | 16.31 | 16.16 | 16.17 | 9,220,899 | +0.00(+0.00%) |
Feb 16, 2021 | 16.11 | 16.21 | 16.10 | 16.17 | 7,233,029 | +0.01(+0.06%) |
Feb 12, 2021 | 16.28 | 16.29 | 16.16 | 16.16 | 4,126,971 | -0.08(-0.47%) |
Feb 11, 2021 | 16.22 | 16.36 | 16.20 | 16.24 | 6,043,305 | -0.03(-0.18%) |
Feb 10, 2021 | 16.18 | 16.38 | 16.18 | 16.27 | 7,169,954 | -0.01(-0.06%) |
Feb 09, 2021 | 16.30 | 16.32 | 16.24 | 16.28 | 4,590,155 | +0.01(+0.06%) |
Feb 08, 2021 | 16.31 | 16.35 | 16.26 | 16.27 | 5,208,458 | -0.10(-0.64%) |
Feb 05, 2021 | 16.35 | 16.43 | 16.34 | 16.37 | 6,897,940 | -0.08(-0.46%) |
Feb 04, 2021 | 16.57 | 16.59 | 16.44 | 16.45 | 8,768,825 | -0.19(-1.14%) |
Feb 03, 2021 | 16.60 | 16.70 | 16.55 | 16.64 | 12,951,797 | -0.02(-0.11%) |
Feb 02, 2021 | 16.74 | 16.74 | 16.57 | 16.66 | 18,576,300 | -0.24(-1.40%) |
Feb 01, 2021 | 17.01 | 17.11 | 16.84 | 16.89 | 13,459,927 | -0.27(-1.55%) |
Jan 29, 2021 | 16.93 | 17.25 | 16.88 | 17.16 | 23,635,874 | +0.32(+1.91%) |
Jan 28, 2021 | 16.89 | 16.90 | 16.64 | 16.84 | 21,935,518 | -0.13(-0.78%) |
Jan 27, 2021 | 16.73 | 17.08 | 16.72 | 16.97 | 23,082,962 | +0.40(+2.40%) |
Jan 26, 2021 | 16.51 | 16.59 | 16.49 | 16.57 | 11,433,397 | +0.03(+0.17%) |
Jan 25, 2021 | 16.57 | 16.80 | 16.53 | 16.54 | 17,316,782 | -0.07(-0.40%) |
Jan 22, 2021 | 16.64 | 16.67 | 16.56 | 16.61 | 9,850,011 | +0.06(+0.34%) |
Jan 21, 2021 | 16.54 | 16.60 | 16.52 | 16.55 | 6,457,179 | -0.03(-0.17%) |
Jan 20, 2021 | 16.70 | 16.71 | 16.53 | 16.58 | 7,535,330 | -0.22(-1.30%) |
Jan 19, 2021 | 16.83 | 16.89 | 16.78 | 16.80 | 6,786,879 | -0.15(-0.89%) |
Jan 15, 2021 | 16.89 | 17.03 | 16.86 | 16.95 | 11,057,715 | +0.13(+0.79%) |
Jan 14, 2021 | 16.72 | 16.84 | 16.71 | 16.82 | 8,630,821 | +0.07(+0.40%) |
Jan 13, 2021 | 16.81 | 16.85 | 16.71 | 16.75 | 8,370,445 | -0.05(-0.28%) |
Jan 12, 2021 | 16.80 | 16.91 | 16.75 | 16.80 | 7,754,165 | -0.02(-0.11%) |
Jan 11, 2021 | 16.85 | 16.85 | 16.73 | 16.82 | 9,512,162 | +0.12(+0.74%) |
Jan 08, 2021 | 16.72 | 16.89 | 16.69 | 16.70 | 11,457,998 | -0.09(-0.56%) |
Jan 07, 2021 | 16.92 | 16.94 | 16.75 | 16.79 | 9,027,871 | -0.25(-1.45%) |
Jan 06, 2021 | 17.23 | 17.26 | 16.89 | 17.04 | 13,586,275 | -0.12(-0.72%) |
Jan 05, 2021 | 17.31 | 17.31 | 17.09 | 17.16 | 17,575,556 | -0.10(-0.60%) |
Jan 04, 2021 | 16.97 | 17.45 | 16.97 | 17.26 | 18,984,518 | +0.23(+1.34%) |
Dec 31, 2020 | 17.04 | 17.04 | 17.04 | 8,528,674 | -0.09(-0.50%) | |
Dec 30, 2020 | 17.10 | 17.15 | 17.07 | 17.12 | 8,528,674 | -0.04(-0.22%) |
Dec 29, 2020 | 17.05 | 17.18 | 17.04 | 17.16 | 10,255,631 | +0.05(+0.28%) |
Dec 28, 2020 | 17.13 | 17.17 | 17.09 | 17.11 | 6,805,037 | -0.15(-0.88%) |
Dec 24, 2020 | 17.31 | 17.34 | 17.26 | 17.26 | 3,546,430 | -0.07(-0.38%) |
Dec 23, 2020 | 17.30 | 17.35 | 17.24 | 17.33 | 8,640,834 | -0.02(-0.11%) |
Dec 22, 2020 | 17.31 | 17.41 | 17.30 | 17.35 | 9,166,444 | +0.04(+0.22%) |
Dec 21, 2020 | 17.44 | 17.60 | 17.28 | 17.31 | 11,221,201 | +0.04(+0.22%) |
Dec 18, 2020 | 17.17 | 17.36 | 17.17 | 17.27 | 9,413,339 | +0.08(+0.44%) |
Dec 17, 2020 | 17.20 | 17.25 | 17.18 | 17.20 | 6,797,541 | -0.09(-0.49%) |
Dec 16, 2020 | 17.30 | 17.36 | 17.25 | 17.28 | 4,934,451 | -0.03(-0.16%) |
Dec 15, 2020 | 17.42 | 17.49 | 17.31 | 17.31 | 6,145,553 | -0.24(-1.35%) |
Dec 14, 2020 | 17.36 | 17.56 | 17.31 | 17.55 | 10,071,911 | +0.08(+0.43%) |
Dec 11, 2020 | 17.54 | 17.62 | 17.46 | 17.47 | 10,464,727 | +0.02(+0.11%) |
Dec 10, 2020 | 17.53 | 17.57 | 17.41 | 17.45 | 9,440,553 | +0.01(+0.05%) |
Dec 09, 2020 | 17.26 | 17.50 | 17.26 | 17.44 | 10,659,381 | +0.15(+0.88%) |
Dec 08, 2020 | 17.42 | 17.43 | 17.27 | 17.29 | 7,003,195 | -0.07(-0.38%) |
Dec 07, 2020 | 17.35 | 17.42 | 17.32 | 17.36 | 7,154,604 | +0.05(+0.27%) |
Dec 04, 2020 | 17.43 | 17.44 | 17.31 | 17.31 | 6,459,158 | -0.15(-0.87%) |
Dec 03, 2020 | 17.46 | 17.52 | 17.40 | 17.46 | 7,530,794 | -0.01(-0.05%) |
Dec 02, 2020 | 17.56 | 17.59 | 17.45 | 17.47 | 9,628,590 | -0.02(-0.11%) |