Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.02 | 17.23 | 17.01 | 17.21 | 486,700 | -0.05(-0.26%) |
Feb 25, 2021 | 17.33 | 17.34 | 17.09 | 17.26 | 232,569 | -0.20(-1.15%) |
Feb 24, 2021 | 17.43 | 17.50 | 17.37 | 17.46 | 182,191 | +0.12(+0.69%) |
Feb 23, 2021 | 17.37 | 17.50 | 17.27 | 17.34 | 306,392 | +0.09(+0.52%) |
Feb 22, 2021 | 17.00 | 17.29 | 17.00 | 17.25 | 329,521 | +0.27(+1.59%) |
Feb 19, 2021 | 17.18 | 17.29 | 16.94 | 16.98 | 455,700 | -0.09(-0.53%) |
Feb 18, 2021 | 17.13 | 17.14 | 17.03 | 17.07 | 125,140 | -0.03(-0.18%) |
Feb 17, 2021 | 16.96 | 17.12 | 16.89 | 17.10 | 165,016 | +0.03(+0.18%) |
Feb 16, 2021 | 16.77 | 17.07 | 16.77 | 17.07 | 322,002 | +0.37(+2.22%) |
Feb 12, 2021 | 16.79 | 16.88 | 16.67 | 16.70 | 919,300 | -0.07(-0.42%) |
Feb 11, 2021 | 16.65 | 16.88 | 16.63 | 16.77 | 448,467 | +0.19(+1.15%) |
Feb 10, 2021 | 16.85 | 16.85 | 16.54 | 16.58 | 2,976,953 | -0.52(-3.04%) |
Feb 09, 2021 | 17.36 | 17.50 | 16.83 | 17.10 | 644,340 | -0.21(-1.21%) |
Feb 08, 2021 | 17.09 | 17.38 | 17.05 | 17.31 | 488,552 | +0.35(+2.06%) |
Feb 05, 2021 | 17.00 | 17.05 | 16.90 | 16.96 | 133,300 | +0.02(+0.12%) |
Feb 04, 2021 | 17.03 | 17.06 | 16.87 | 16.94 | 106,526 | -0.01(-0.06%) |
Feb 03, 2021 | 16.76 | 16.99 | 16.62 | 16.95 | 239,717 | +0.15(+0.89%) |
Feb 02, 2021 | 16.81 | 16.89 | 16.74 | 16.80 | 187,494 | -0.16(-0.94%) |
Feb 01, 2021 | 16.95 | 16.96 | 16.72 | 16.96 | 389,066 | +0.08(+0.47%) |
Jan 29, 2021 | 16.83 | 17.02 | 16.53 | 16.88 | 285,100 | +0.31(+1.87%) |
Jan 28, 2021 | 16.82 | 17.06 | 16.51 | 16.57 | 173,909 | -0.03(-0.18%) |
Jan 27, 2021 | 16.87 | 16.90 | 16.56 | 16.60 | 232,220 | -0.04(-0.24%) |
Jan 26, 2021 | 16.41 | 16.72 | 16.41 | 16.64 | 225,575 | +0.48(+2.97%) |
Jan 25, 2021 | 15.78 | 16.24 | 15.72 | 16.16 | 362,266 | +0.31(+1.96%) |
Jan 22, 2021 | 16.40 | 16.43 | 15.80 | 15.85 | 469,000 | -0.68(-4.11%) |
Jan 21, 2021 | 16.74 | 16.75 | 16.53 | 16.53 | 167,157 | +0.05(+0.30%) |
Jan 20, 2021 | 16.43 | 16.63 | 16.36 | 16.48 | 428,125 | -0.21(-1.26%) |
Jan 19, 2021 | 16.85 | 16.89 | 16.66 | 16.69 | 274,728 | -0.21(-1.24%) |
Jan 15, 2021 | 16.94 | 16.95 | 16.81 | 16.90 | 198,300 | -0.05(-0.29%) |
Jan 14, 2021 | 16.67 | 17.00 | 16.65 | 16.95 | 275,594 | +0.28(+1.68%) |
Jan 13, 2021 | 17.00 | 17.01 | 16.64 | 16.67 | 451,160 | -0.12(-0.71%) |
Jan 12, 2021 | 15.85 | 16.82 | 15.78 | 16.79 | 1,122,995 | +0.99(+6.30%) |
Jan 11, 2021 | 15.93 | 15.93 | 15.78 | 15.79 | 237,623 | -0.13(-0.85%) |
Jan 08, 2021 | 15.98 | 15.98 | 15.83 | 15.93 | 291,600 | +0.03(+0.19%) |
Jan 07, 2021 | 15.74 | 15.90 | 15.65 | 15.90 | 223,134 | -0.01(-0.06%) |
Jan 06, 2021 | 15.92 | 15.94 | 15.78 | 15.91 | 145,399 | +0.08(+0.51%) |
Jan 05, 2021 | 15.70 | 15.88 | 15.67 | 15.83 | 218,420 | +0.24(+1.54%) |
Jan 04, 2021 | 15.77 | 15.79 | 15.46 | 15.59 | 370,050 | +0.01(+0.06%) |
Dec 31, 2020 | 15.58 | 15.58 | 15.58 | 269,688 | +0.28(+1.83%) | |
Dec 30, 2020 | 15.10 | 15.35 | 15.08 | 15.30 | 269,688 | +0.17(+1.12%) |
Dec 29, 2020 | 14.82 | 15.15 | 14.82 | 15.13 | 236,267 | +0.24(+1.61%) |
Dec 28, 2020 | 14.80 | 14.90 | 14.71 | 14.89 | 209,858 | +0.13(+0.88%) |
Dec 24, 2020 | 14.71 | 14.76 | 14.69 | 14.76 | 64,600 | +0.09(+0.61%) |
Dec 23, 2020 | 14.60 | 14.74 | 14.60 | 14.67 | 146,676 | +0.12(+0.82%) |
Dec 22, 2020 | 14.53 | 14.58 | 14.46 | 14.55 | 149,776 | +0.04(+0.28%) |
Dec 21, 2020 | 14.39 | 14.53 | 14.37 | 14.51 | 181,940 | +0.08(+0.55%) |
Dec 18, 2020 | 14.30 | 14.47 | 14.29 | 14.43 | 285,200 | +0.15(+1.05%) |
Dec 17, 2020 | 14.14 | 14.31 | 14.14 | 14.28 | 215,314 | +0.13(+0.92%) |
Dec 16, 2020 | 14.20 | 14.22 | 14.15 | 14.15 | 286,744 | +0.04(+0.28%) |
Dec 15, 2020 | 14.07 | 14.14 | 14.03 | 14.11 | 111,770 | +0.01(+0.07%) |
Dec 14, 2020 | 14.12 | 14.15 | 14.04 | 14.10 | 90,819 | -0.02(-0.14%) |
Dec 11, 2020 | 14.00 | 14.13 | 13.96 | 14.12 | 204,300 | +0.09(+0.64%) |
Dec 10, 2020 | 14.12 | 14.19 | 14.01 | 14.03 | 205,968 | -0.05(-0.36%) |
Dec 09, 2020 | 14.02 | 14.11 | 13.99 | 14.08 | 148,914 | +0.11(+0.79%) |
Dec 08, 2020 | 14.00 | 14.05 | 13.94 | 13.97 | 131,148 | -0.08(-0.57%) |
Dec 07, 2020 | 13.97 | 14.14 | 13.86 | 14.05 | 196,174 | +0.05(+0.36%) |
Dec 04, 2020 | 14.11 | 14.11 | 13.96 | 14.00 | 196,000 | -0.13(-0.92%) |
Dec 03, 2020 | 14.18 | 14.18 | 14.04 | 14.13 | 503,101 | +0.06(+0.43%) |
Dec 02, 2020 | 13.94 | 14.10 | 13.86 | 14.07 | 1,254,915 | +0.10(+0.72%) |