Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.83 | 16.91 | 16.76 | 16.91 | 1,670,256 | +0.11(+0.65%) |
Feb 25, 2021 | 16.94 | 16.94 | 16.76 | 16.80 | 3,569,545 | -0.12(-0.70%) |
Feb 24, 2021 | 16.97 | 16.97 | 16.87 | 16.92 | 1,245,746 | -0.04(-0.25%) |
Feb 23, 2021 | 17.00 | 17.01 | 16.90 | 16.96 | 2,383,498 | +0.01(+0.05%) |
Feb 22, 2021 | 17.03 | 17.04 | 16.95 | 16.96 | 1,908,101 | -0.10(-0.59%) |
Feb 19, 2021 | 17.05 | 17.08 | 16.99 | 17.06 | 1,274,307 | +0.02(+0.10%) |
Feb 18, 2021 | 17.05 | 17.06 | 16.98 | 17.04 | 1,951,434 | -0.02(-0.10%) |
Feb 17, 2021 | 17.04 | 17.07 | 17.01 | 17.06 | 2,982,919 | +0.02(+0.10%) |
Feb 16, 2021 | 17.03 | 17.06 | 16.97 | 17.04 | 1,828,002 | +0.04(+0.25%) |
Feb 12, 2021 | 17.04 | 17.08 | 16.98 | 17.00 | 1,917,361 | -0.04(-0.25%) |
Feb 11, 2021 | 17.10 | 17.10 | 17.03 | 17.04 | 2,837,351 | -0.03(-0.15%) |
Feb 10, 2021 | 17.10 | 17.10 | 17.05 | 17.06 | 1,980,136 | +0.00(+0.00%) |
Feb 09, 2021 | 17.03 | 17.08 | 17.01 | 17.06 | 1,643,387 | +0.05(+0.30%) |
Feb 08, 2021 | 17.03 | 17.05 | 17.00 | 17.01 | 2,112,696 | +0.02(+0.10%) |
Feb 05, 2021 | 17.00 | 17.04 | 16.97 | 17.00 | 1,760,501 | -0.02(-0.10%) |
Feb 04, 2021 | 16.97 | 17.02 | 16.94 | 17.01 | 2,774,060 | +0.07(+0.40%) |
Feb 03, 2021 | 16.99 | 17.01 | 16.95 | 16.95 | 1,565,657 | -0.03(-0.15%) |
Feb 02, 2021 | 16.95 | 17.01 | 16.93 | 16.97 | 2,763,605 | +0.06(+0.35%) |
Feb 01, 2021 | 16.90 | 16.96 | 16.86 | 16.91 | 3,126,876 | +0.07(+0.40%) |
Jan 29, 2021 | 16.90 | 16.95 | 16.79 | 16.85 | 3,439,236 | -0.03(-0.20%) |
Jan 28, 2021 | 16.90 | 16.95 | 16.88 | 16.88 | 2,519,469 | -0.03(-0.15%) |
Jan 27, 2021 | 16.97 | 16.97 | 16.87 | 16.91 | 2,599,727 | -0.05(-0.30%) |
Jan 26, 2021 | 16.98 | 17.00 | 16.96 | 16.96 | 1,457,912 | +0.02(+0.10%) |
Jan 25, 2021 | 16.96 | 16.98 | 16.94 | 16.94 | 1,704,332 | -0.04(-0.25%) |
Jan 22, 2021 | 16.95 | 17.00 | 16.95 | 16.98 | 1,687,435 | +0.01(+0.05%) |
Jan 21, 2021 | 17.06 | 17.06 | 16.87 | 16.97 | 2,965,491 | -0.06(-0.34%) |
Jan 20, 2021 | 16.95 | 17.03 | 16.94 | 17.03 | 1,946,646 | +0.11(+0.64%) |
Jan 19, 2021 | 16.96 | 16.97 | 16.91 | 16.92 | 2,430,206 | -0.02(-0.10%) |
Jan 15, 2021 | 16.94 | 16.97 | 16.91 | 16.94 | 1,509,473 | +0.00(+0.00%) |
Jan 14, 2021 | 16.92 | 16.96 | 16.89 | 16.94 | 1,893,864 | +0.03(+0.15%) |
Jan 13, 2021 | 16.76 | 16.93 | 16.76 | 16.91 | 2,694,846 | +0.12(+0.70%) |
Jan 12, 2021 | 16.88 | 16.88 | 16.77 | 16.80 | 2,089,507 | -0.06(-0.35%) |
Jan 11, 2021 | 16.91 | 16.91 | 16.85 | 16.85 | 1,363,039 | -0.07(-0.40%) |
Jan 08, 2021 | 16.92 | 16.92 | 16.88 | 16.92 | 3,720,935 | +0.03(+0.15%) |
Jan 07, 2021 | 16.90 | 16.91 | 16.84 | 16.90 | 2,160,869 | +0.02(+0.15%) |
Jan 06, 2021 | 16.89 | 16.92 | 16.80 | 16.87 | 2,198,520 | -0.05(-0.30%) |
Jan 05, 2021 | 16.85 | 16.94 | 16.83 | 16.92 | 2,136,857 | +0.05(+0.30%) |
Jan 04, 2021 | 16.93 | 16.94 | 16.83 | 16.87 | 2,705,353 | -0.01(-0.05%) |
Dec 31, 2020 | 16.88 | 16.88 | 16.88 | 975,889 | -0.03(-0.20%) | |
Dec 30, 2020 | 16.89 | 16.93 | 16.89 | 16.91 | 975,889 | +0.01(+0.05%) |
Dec 29, 2020 | 16.89 | 16.92 | 16.87 | 16.91 | 961,590 | +0.05(+0.30%) |
Dec 28, 2020 | 16.91 | 16.91 | 16.85 | 16.85 | 748,162 | -0.03(-0.15%) |
Dec 24, 2020 | 16.88 | 16.89 | 16.86 | 16.88 | 419,470 | +0.03(+0.21%) |
Dec 23, 2020 | 16.81 | 16.86 | 16.79 | 16.85 | 1,761,212 | +0.07(+0.45%) |
Dec 22, 2020 | 16.89 | 16.90 | 16.76 | 16.77 | 3,472,461 | -0.10(-0.59%) |
Dec 21, 2020 | 16.87 | 16.90 | 16.74 | 16.87 | 1,944,293 | -0.03(-0.20%) |
Dec 18, 2020 | 16.92 | 16.95 | 16.87 | 16.90 | 1,505,145 | -0.01(-0.05%) |
Dec 17, 2020 | 16.87 | 16.91 | 16.86 | 16.91 | 1,589,139 | +0.06(+0.35%) |
Dec 16, 2020 | 16.86 | 16.87 | 16.83 | 16.85 | 1,756,950 | -0.01(-0.05%) |
Dec 15, 2020 | 16.81 | 16.86 | 16.78 | 16.86 | 1,677,637 | +0.07(+0.40%) |
Dec 14, 2020 | 16.80 | 16.82 | 16.77 | 16.80 | 1,127,032 | -0.01(-0.05%) |
Dec 11, 2020 | 16.78 | 16.81 | 16.76 | 16.80 | 1,149,785 | +0.04(+0.25%) |
Dec 10, 2020 | 16.78 | 16.81 | 16.75 | 16.76 | 971,023 | -0.02(-0.10%) |
Dec 09, 2020 | 16.81 | 16.82 | 16.76 | 16.78 | 985,497 | -0.01(-0.05%) |
Dec 08, 2020 | 16.77 | 16.79 | 16.75 | 16.79 | 978,673 | +0.02(+0.10%) |
Dec 07, 2020 | 16.75 | 16.78 | 16.73 | 16.77 | 1,172,764 | +0.01(+0.05%) |
Dec 04, 2020 | 16.73 | 16.76 | 16.70 | 16.76 | 956,073 | +0.05(+0.30%) |
Dec 03, 2020 | 16.68 | 16.71 | 16.68 | 16.71 | 1,083,432 | +0.01(+0.05%) |
Dec 02, 2020 | 16.68 | 16.70 | 16.65 | 16.70 | 1,175,840 | +0.02(+0.10%) |