Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.38 | 16.68 | 16.25 | 16.32 | 94,000 | -0.15(-0.91%) |
Feb 25, 2021 | 16.76 | 16.85 | 16.41 | 16.47 | 59,219 | -0.38(-2.26%) |
Feb 24, 2021 | 16.80 | 16.97 | 16.79 | 16.85 | 53,483 | +0.07(+0.42%) |
Feb 23, 2021 | 16.81 | 17.13 | 16.67 | 16.78 | 50,508 | +0.01(+0.06%) |
Feb 22, 2021 | 16.47 | 16.88 | 16.41 | 16.77 | 69,320 | +0.08(+0.48%) |
Feb 19, 2021 | 16.36 | 16.71 | 16.35 | 16.69 | 71,400 | +0.36(+2.20%) |
Feb 18, 2021 | 16.55 | 16.71 | 16.32 | 16.33 | 69,134 | -0.27(-1.63%) |
Feb 17, 2021 | 16.57 | 16.83 | 16.44 | 16.60 | 56,947 | -0.16(-0.95%) |
Feb 16, 2021 | 17.07 | 17.14 | 16.65 | 16.76 | 84,920 | -0.29(-1.70%) |
Feb 12, 2021 | 17.03 | 17.17 | 16.88 | 17.05 | 40,600 | -0.01(-0.06%) |
Feb 11, 2021 | 17.33 | 17.58 | 16.88 | 17.06 | 63,637 | -0.35(-2.01%) |
Feb 10, 2021 | 17.65 | 17.75 | 17.25 | 17.41 | 51,210 | -0.20(-1.14%) |
Feb 09, 2021 | 17.71 | 17.90 | 17.48 | 17.61 | 49,453 | -0.17(-0.96%) |
Feb 08, 2021 | 17.36 | 17.86 | 17.36 | 17.78 | 62,973 | +0.60(+3.49%) |
Feb 05, 2021 | 17.28 | 17.36 | 16.99 | 17.18 | 63,400 | +0.06(+0.35%) |
Feb 04, 2021 | 16.83 | 17.20 | 16.83 | 17.12 | 50,501 | +0.26(+1.54%) |
Feb 03, 2021 | 16.86 | 16.93 | 16.59 | 16.86 | 64,823 | -0.07(-0.41%) |
Feb 02, 2021 | 16.53 | 16.96 | 16.30 | 16.93 | 88,424 | +0.65(+3.99%) |
Feb 01, 2021 | 16.00 | 16.32 | 15.84 | 16.28 | 128,972 | +0.35(+2.20%) |
Jan 29, 2021 | 15.85 | 16.04 | 15.66 | 15.93 | 103,100 | -0.08(-0.50%) |
Jan 28, 2021 | 16.07 | 16.34 | 15.88 | 16.01 | 92,124 | -0.11(-0.68%) |
Jan 27, 2021 | 16.56 | 16.56 | 15.89 | 16.12 | 115,135 | -0.74(-4.39%) |
Jan 26, 2021 | 16.96 | 17.02 | 16.63 | 16.86 | 84,851 | -0.02(-0.12%) |
Jan 25, 2021 | 16.52 | 16.95 | 16.40 | 16.88 | 123,243 | +0.50(+3.05%) |
Jan 22, 2021 | 15.92 | 16.41 | 15.79 | 16.38 | 88,100 | +0.25(+1.55%) |
Jan 21, 2021 | 15.92 | 16.25 | 15.78 | 16.13 | 84,206 | +0.18(+1.13%) |
Jan 20, 2021 | 15.77 | 16.05 | 15.75 | 15.95 | 95,906 | +0.20(+1.27%) |
Jan 19, 2021 | 15.75 | 15.75 | 15.59 | 15.75 | 134,360 | +0.19(+1.22%) |
Jan 15, 2021 | 15.42 | 15.75 | 15.31 | 15.56 | 128,100 | -0.01(-0.06%) |
Jan 14, 2021 | 15.49 | 15.70 | 15.27 | 15.57 | 59,607 | +0.21(+1.37%) |
Jan 13, 2021 | 15.57 | 15.73 | 15.26 | 15.36 | 48,582 | -0.15(-0.97%) |
Jan 12, 2021 | 14.94 | 15.56 | 14.82 | 15.51 | 86,047 | +0.64(+4.30%) |
Jan 11, 2021 | 14.82 | 14.97 | 14.80 | 14.87 | 51,686 | -0.13(-0.87%) |
Jan 08, 2021 | 15.12 | 15.21 | 14.70 | 15.00 | 49,500 | -0.17(-1.12%) |
Jan 07, 2021 | 15.13 | 15.29 | 14.96 | 15.17 | 72,638 | +0.08(+0.53%) |
Jan 06, 2021 | 14.39 | 15.28 | 14.36 | 15.09 | 122,219 | +0.87(+6.12%) |
Jan 05, 2021 | 14.38 | 14.46 | 14.21 | 14.22 | 71,666 | -0.15(-1.04%) |
Jan 04, 2021 | 14.59 | 14.72 | 14.36 | 14.37 | 93,605 | -0.08(-0.55%) |
Dec 31, 2020 | 14.45 | 14.45 | 14.45 | 60,959 | +0.01(+0.07%) | |
Dec 30, 2020 | 14.46 | 14.58 | 14.41 | 14.44 | 60,959 | +0.00(+0.00%) |
Dec 29, 2020 | 14.85 | 14.85 | 14.42 | 14.44 | 67,103 | -0.38(-2.56%) |
Dec 28, 2020 | 15.25 | 15.25 | 14.77 | 14.82 | 70,937 | -0.38(-2.50%) |
Dec 24, 2020 | 15.15 | 15.20 | 15.04 | 15.20 | 29,900 | +0.03(+0.20%) |
Dec 23, 2020 | 14.67 | 15.34 | 14.67 | 15.17 | 100,517 | +0.50(+3.41%) |
Dec 22, 2020 | 14.40 | 14.80 | 14.20 | 14.67 | 231,414 | +0.50(+3.53%) |
Dec 21, 2020 | 14.05 | 14.30 | 13.83 | 14.17 | 228,958 | +0.02(+0.14%) |
Dec 18, 2020 | 14.16 | 14.29 | 14.01 | 14.15 | 312,400 | +0.01(+0.07%) |
Dec 17, 2020 | 14.39 | 14.52 | 14.05 | 14.14 | 270,037 | -0.27(-1.87%) |
Dec 16, 2020 | 14.87 | 14.98 | 14.36 | 14.41 | 217,957 | -0.51(-3.42%) |
Dec 15, 2020 | 14.77 | 14.95 | 14.54 | 14.92 | 75,507 | +0.32(+2.19%) |
Dec 14, 2020 | 14.75 | 14.83 | 14.50 | 14.60 | 83,092 | -0.15(-1.02%) |
Dec 11, 2020 | 15.23 | 15.23 | 14.60 | 14.75 | 135,500 | -0.54(-3.53%) |
Dec 10, 2020 | 15.01 | 15.35 | 14.90 | 15.29 | 66,497 | +0.17(+1.12%) |
Dec 09, 2020 | 15.00 | 15.17 | 14.81 | 15.12 | 118,952 | +0.18(+1.20%) |
Dec 08, 2020 | 14.50 | 14.94 | 14.45 | 14.94 | 131,395 | +0.44(+3.03%) |
Dec 07, 2020 | 14.75 | 14.75 | 14.21 | 14.50 | 102,220 | -0.11(-0.75%) |
Dec 04, 2020 | 14.35 | 14.62 | 14.35 | 14.61 | 81,800 | +0.34(+2.38%) |
Dec 03, 2020 | 14.45 | 14.45 | 14.24 | 14.27 | 55,580 | -0.07(-0.49%) |
Dec 02, 2020 | 14.26 | 14.43 | 14.20 | 14.34 | 81,499 | -0.02(-0.14%) |