Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.49 | 16.58 | 16.43 | 16.58 | 1,704,030 | +0.11(+0.65%) |
Feb 25, 2021 | 16.60 | 16.60 | 16.43 | 16.47 | 3,641,725 | -0.12(-0.70%) |
Feb 24, 2021 | 16.64 | 16.64 | 16.54 | 16.59 | 1,270,936 | -0.04(-0.25%) |
Feb 23, 2021 | 16.66 | 16.67 | 16.57 | 16.63 | 2,431,695 | +0.01(+0.04%) |
Feb 22, 2021 | 16.69 | 16.70 | 16.61 | 16.62 | 1,946,666 | -0.10(-0.59%) |
Feb 19, 2021 | 16.71 | 16.74 | 16.65 | 16.72 | 1,300,062 | +0.02(+0.10%) |
Feb 18, 2021 | 16.71 | 16.72 | 16.64 | 16.70 | 1,990,875 | -0.02(-0.10%) |
Feb 17, 2021 | 16.70 | 16.73 | 16.68 | 16.72 | 3,043,207 | +0.02(+0.10%) |
Feb 16, 2021 | 16.69 | 16.72 | 16.64 | 16.70 | 1,864,948 | +0.04(+0.25%) |
Feb 12, 2021 | 16.70 | 16.74 | 16.64 | 16.66 | 1,956,113 | -0.04(-0.25%) |
Feb 11, 2021 | 16.76 | 16.76 | 16.69 | 16.70 | 2,894,696 | -0.02(-0.15%) |
Feb 10, 2021 | 16.76 | 16.76 | 16.71 | 16.73 | 2,020,157 | +0.00(+0.00%) |
Feb 09, 2021 | 16.69 | 16.74 | 16.68 | 16.73 | 1,676,601 | +0.05(+0.30%) |
Feb 08, 2021 | 16.69 | 16.71 | 16.66 | 16.68 | 2,155,396 | +0.02(+0.10%) |
Feb 05, 2021 | 16.66 | 16.70 | 16.64 | 16.66 | 1,796,083 | -0.02(-0.10%) |
Feb 04, 2021 | 16.64 | 16.69 | 16.60 | 16.68 | 2,830,126 | +0.07(+0.40%) |
Feb 03, 2021 | 16.65 | 16.68 | 16.61 | 16.61 | 1,597,300 | -0.02(-0.15%) |
Feb 02, 2021 | 16.61 | 16.67 | 16.59 | 16.64 | 2,819,460 | +0.06(+0.35%) |
Feb 01, 2021 | 16.56 | 16.63 | 16.53 | 16.58 | 3,190,073 | +0.07(+0.40%) |
Jan 29, 2021 | 16.56 | 16.61 | 16.46 | 16.51 | 3,508,746 | -0.03(-0.20%) |
Jan 28, 2021 | 16.56 | 16.61 | 16.55 | 16.55 | 2,570,389 | -0.02(-0.15%) |
Jan 27, 2021 | 16.64 | 16.64 | 16.54 | 16.57 | 2,652,270 | -0.05(-0.30%) |
Jan 26, 2021 | 16.64 | 16.67 | 16.62 | 16.62 | 1,487,378 | +0.02(+0.10%) |
Jan 25, 2021 | 16.63 | 16.64 | 16.60 | 16.60 | 1,738,778 | -0.04(-0.25%) |
Jan 22, 2021 | 16.61 | 16.66 | 16.61 | 16.64 | 1,721,540 | +0.01(+0.05%) |
Jan 21, 2021 | 16.72 | 16.73 | 16.54 | 16.64 | 3,025,426 | -0.06(-0.34%) |
Jan 20, 2021 | 16.61 | 16.69 | 16.61 | 16.69 | 1,986,018 | +0.11(+0.64%) |
Jan 19, 2021 | 16.63 | 16.64 | 16.58 | 16.59 | 2,479,359 | -0.02(-0.10%) |
Jan 15, 2021 | 16.60 | 16.63 | 16.58 | 16.60 | 1,540,003 | +0.00(+0.00%) |
Jan 14, 2021 | 16.59 | 16.62 | 16.55 | 16.60 | 1,932,169 | +0.02(+0.15%) |
Jan 13, 2021 | 16.43 | 16.59 | 16.43 | 16.58 | 2,749,351 | +0.11(+0.70%) |
Jan 12, 2021 | 16.55 | 16.55 | 16.43 | 16.46 | 2,131,769 | -0.06(-0.35%) |
Jan 11, 2021 | 16.58 | 16.58 | 16.51 | 16.52 | 1,390,608 | -0.07(-0.40%) |
Jan 08, 2021 | 16.59 | 16.59 | 16.55 | 16.59 | 3,796,193 | +0.02(+0.15%) |
Jan 07, 2021 | 16.56 | 16.58 | 16.50 | 16.56 | 2,204,574 | +0.02(+0.15%) |
Jan 06, 2021 | 16.55 | 16.58 | 16.46 | 16.54 | 2,242,986 | -0.05(-0.30%) |
Jan 05, 2021 | 16.51 | 16.60 | 16.50 | 16.59 | 2,180,077 | +0.05(+0.30%) |
Jan 04, 2021 | 16.59 | 16.60 | 16.50 | 16.54 | 2,760,071 | -0.01(-0.05%) |
Dec 31, 2020 | 16.55 | 16.55 | 16.55 | 995,628 | -0.03(-0.20%) | |
Dec 30, 2020 | 16.55 | 16.59 | 16.55 | 16.58 | 995,628 | +0.01(+0.05%) |
Dec 29, 2020 | 16.55 | 16.58 | 16.54 | 16.57 | 981,039 | +0.05(+0.30%) |
Dec 28, 2020 | 16.58 | 16.58 | 16.52 | 16.52 | 763,294 | -0.02(-0.15%) |
Dec 24, 2020 | 16.55 | 16.55 | 16.53 | 16.55 | 427,954 | +0.03(+0.21%) |
Dec 23, 2020 | 16.48 | 16.53 | 16.45 | 16.51 | 1,796,861 | +0.07(+0.45%) |
Dec 22, 2020 | 16.56 | 16.57 | 16.43 | 16.44 | 3,542,746 | -0.10(-0.59%) |
Dec 21, 2020 | 16.54 | 16.57 | 16.40 | 16.54 | 1,983,647 | -0.03(-0.20%) |
Dec 18, 2020 | 16.58 | 16.61 | 16.54 | 16.57 | 1,535,611 | -0.01(-0.05%) |
Dec 17, 2020 | 16.54 | 16.58 | 16.52 | 16.58 | 1,621,305 | +0.06(+0.35%) |
Dec 16, 2020 | 16.53 | 16.54 | 16.49 | 16.52 | 1,792,512 | -0.01(-0.05%) |
Dec 15, 2020 | 16.48 | 16.53 | 16.45 | 16.53 | 1,711,594 | +0.07(+0.40%) |
Dec 14, 2020 | 16.47 | 16.49 | 16.44 | 16.46 | 1,149,844 | -0.01(-0.05%) |
Dec 11, 2020 | 16.45 | 16.48 | 16.43 | 16.47 | 1,173,058 | +0.04(+0.25%) |
Dec 10, 2020 | 16.45 | 16.48 | 16.41 | 16.43 | 990,678 | -0.02(-0.10%) |
Dec 09, 2020 | 16.48 | 16.49 | 16.43 | 16.45 | 1,005,444 | -0.01(-0.05%) |
Dec 08, 2020 | 16.44 | 16.45 | 16.42 | 16.45 | 998,483 | +0.02(+0.10%) |
Dec 07, 2020 | 16.41 | 16.45 | 16.40 | 16.44 | 1,196,502 | +0.01(+0.05%) |
Dec 04, 2020 | 16.40 | 16.43 | 16.36 | 16.43 | 975,424 | +0.05(+0.30%) |
Dec 03, 2020 | 16.35 | 16.38 | 16.35 | 16.38 | 1,105,362 | +0.01(+0.05%) |
Dec 02, 2020 | 16.35 | 16.37 | 16.32 | 16.37 | 1,199,640 | +0.02(+0.10%) |