Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.18 | 17.23 | 17.13 | 17.22 | 100,313 | +0.06(+0.35%) |
Feb 25, 2021 | 17.27 | 17.27 | 17.16 | 17.16 | 87,611 | -0.16(-0.91%) |
Feb 24, 2021 | 17.35 | 17.35 | 17.28 | 17.32 | 131,952 | -0.06(-0.37%) |
Feb 23, 2021 | 17.35 | 17.42 | 17.28 | 17.38 | 354,364 | +0.03(+0.18%) |
Feb 22, 2021 | 17.35 | 17.38 | 17.32 | 17.35 | 57,384 | -0.01(-0.05%) |
Feb 19, 2021 | 17.44 | 17.44 | 17.33 | 17.36 | 95,576 | -0.05(-0.27%) |
Feb 18, 2021 | 17.40 | 17.40 | 17.33 | 17.40 | 94,093 | +0.02(+0.13%) |
Feb 17, 2021 | 17.36 | 17.48 | 17.31 | 17.38 | 187,672 | +0.05(+0.26%) |
Feb 16, 2021 | 17.39 | 17.40 | 17.33 | 17.33 | 83,414 | -0.02(-0.12%) |
Feb 12, 2021 | 17.32 | 17.39 | 17.32 | 17.36 | 37,661 | -0.04(-0.22%) |
Feb 11, 2021 | 17.33 | 17.40 | 17.33 | 17.39 | 86,288 | +0.06(+0.34%) |
Feb 10, 2021 | 17.36 | 17.36 | 17.27 | 17.33 | 98,274 | +0.04(+0.24%) |
Feb 09, 2021 | 17.28 | 17.33 | 17.27 | 17.29 | 81,506 | -0.01(-0.06%) |
Feb 08, 2021 | 17.33 | 17.33 | 17.27 | 17.30 | 67,725 | +0.04(+0.21%) |
Feb 05, 2021 | 17.25 | 17.33 | 17.25 | 17.27 | 58,861 | +0.01(+0.04%) |
Feb 04, 2021 | 17.22 | 17.30 | 17.21 | 17.26 | 76,984 | +0.02(+0.11%) |
Feb 03, 2021 | 17.18 | 17.27 | 17.18 | 17.24 | 65,874 | +0.04(+0.25%) |
Feb 02, 2021 | 17.18 | 17.25 | 17.18 | 17.20 | 62,518 | +0.00(+0.03%) |
Feb 01, 2021 | 17.18 | 17.24 | 17.17 | 17.20 | 71,144 | +0.00(+0.02%) |
Jan 29, 2021 | 17.17 | 17.27 | 17.10 | 17.19 | 385,857 | +0.02(+0.10%) |
Jan 28, 2021 | 17.12 | 17.19 | 17.12 | 17.17 | 55,006 | -0.00(-0.00%) |
Jan 27, 2021 | 17.13 | 17.21 | 17.13 | 17.17 | 32,851 | +0.00(+0.00%) |
Jan 26, 2021 | 17.15 | 17.22 | 17.12 | 17.17 | 113,130 | -0.04(-0.22%) |
Jan 25, 2021 | 17.15 | 17.22 | 17.15 | 17.21 | 54,255 | +0.01(+0.07%) |
Jan 22, 2021 | 17.23 | 17.23 | 17.20 | 17.20 | 47,136 | -0.01(-0.05%) |
Jan 21, 2021 | 17.21 | 17.24 | 17.18 | 17.21 | 80,572 | +0.00(+0.01%) |
Jan 20, 2021 | 17.23 | 17.24 | 17.18 | 17.21 | 55,311 | +0.03(+0.15%) |
Jan 19, 2021 | 17.20 | 17.21 | 17.17 | 17.18 | 79,336 | +0.05(+0.29%) |
Jan 15, 2021 | 17.18 | 17.20 | 17.12 | 17.13 | 55,882 | -0.01(-0.05%) |
Jan 14, 2021 | 17.13 | 17.19 | 17.12 | 17.14 | 58,738 | +0.02(+0.10%) |
Jan 13, 2021 | 17.06 | 17.14 | 17.06 | 17.12 | 52,798 | -0.02(-0.10%) |
Jan 12, 2021 | 17.08 | 17.15 | 17.02 | 17.14 | 269,894 | +0.02(+0.10%) |
Jan 11, 2021 | 17.11 | 17.17 | 17.10 | 17.12 | 47,790 | -0.03(-0.20%) |
Jan 08, 2021 | 17.17 | 17.17 | 17.13 | 17.16 | 55,169 | +0.02(+0.10%) |
Jan 07, 2021 | 17.13 | 17.20 | 17.12 | 17.14 | 36,476 | -0.02(-0.12%) |
Jan 06, 2021 | 17.17 | 17.18 | 17.12 | 17.16 | 26,869 | +0.00(+0.00%) |
Jan 05, 2021 | 17.17 | 17.17 | 17.09 | 17.16 | 117,329 | +0.04(+0.22%) |
Jan 04, 2021 | 17.12 | 17.16 | 17.06 | 17.12 | 65,515 | -0.02(-0.10%) |
Dec 31, 2020 | 17.14 | 17.14 | 17.14 | 159,924 | -0.01(-0.05%) | |
Dec 30, 2020 | 17.16 | 17.16 | 17.07 | 17.15 | 159,924 | +0.03(+0.20%) |
Dec 29, 2020 | 17.15 | 17.15 | 17.08 | 17.12 | 35,075 | +0.02(+0.10%) |
Dec 28, 2020 | 17.03 | 17.12 | 17.03 | 17.10 | 57,162 | +0.00(+0.00%) |
Dec 24, 2020 | 17.12 | 17.12 | 17.06 | 17.10 | 30,795 | +0.00(+0.02%) |
Dec 23, 2020 | 17.04 | 17.10 | 17.02 | 17.10 | 45,598 | +0.08(+0.44%) |
Dec 22, 2020 | 17.07 | 17.08 | 17.00 | 17.02 | 93,329 | -0.07(-0.39%) |
Dec 21, 2020 | 17.02 | 17.09 | 17.02 | 17.09 | 49,579 | +0.00(+0.00%) |
Dec 18, 2020 | 17.12 | 17.12 | 17.04 | 17.09 | 96,346 | +0.01(+0.05%) |
Dec 17, 2020 | 17.09 | 17.10 | 17.05 | 17.08 | 27,877 | +0.03(+0.16%) |
Dec 16, 2020 | 16.99 | 17.07 | 16.99 | 17.05 | 32,153 | +0.02(+0.09%) |
Dec 15, 2020 | 16.97 | 17.05 | 16.97 | 17.04 | 46,901 | +0.02(+0.10%) |
Dec 14, 2020 | 16.96 | 17.02 | 16.96 | 17.02 | 60,900 | +0.03(+0.20%) |
Dec 11, 2020 | 17.01 | 17.05 | 16.95 | 16.99 | 140,162 | -0.01(-0.05%) |
Dec 10, 2020 | 16.99 | 16.99 | 16.92 | 16.99 | 74,726 | +0.03(+0.20%) |
Dec 09, 2020 | 16.89 | 16.98 | 16.89 | 16.96 | 77,532 | -0.01(-0.05%) |
Dec 08, 2020 | 16.89 | 16.98 | 16.89 | 16.97 | 193,838 | +0.01(+0.05%) |
Dec 07, 2020 | 16.96 | 16.97 | 16.91 | 16.96 | 44,271 | +0.03(+0.20%) |
Dec 04, 2020 | 16.92 | 16.94 | 16.89 | 16.93 | 50,382 | +0.03(+0.20%) |
Dec 03, 2020 | 16.91 | 16.91 | 16.87 | 16.89 | 84,895 | +0.03(+0.20%) |
Dec 02, 2020 | 16.84 | 16.88 | 16.82 | 16.86 | 120,342 | +0.01(+0.05%) |