Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.35 | 18.35 | 17.97 | 17.97 | 1,054,343 | -0.31(-1.69%) |
Feb 25, 2021 | 18.57 | 18.72 | 18.16 | 18.27 | 1,085,707 | -0.33(-1.76%) |
Feb 24, 2021 | 18.46 | 18.64 | 18.38 | 18.60 | 941,844 | +0.15(+0.82%) |
Feb 23, 2021 | 18.36 | 18.50 | 18.32 | 18.45 | 1,015,167 | +0.11(+0.58%) |
Feb 22, 2021 | 18.16 | 18.40 | 18.11 | 18.34 | 2,008,167 | +0.14(+0.79%) |
Feb 19, 2021 | 18.19 | 18.31 | 18.13 | 18.20 | 903,196 | +0.09(+0.51%) |
Feb 18, 2021 | 18.12 | 18.19 | 18.08 | 18.11 | 1,037,409 | -0.08(-0.43%) |
Feb 17, 2021 | 18.18 | 18.21 | 18.07 | 18.19 | 1,005,467 | -0.01(-0.05%) |
Feb 16, 2021 | 18.39 | 18.39 | 18.10 | 18.20 | 929,262 | -0.16(-0.85%) |
Feb 12, 2021 | 18.29 | 18.36 | 18.19 | 18.35 | 644,489 | +0.02(+0.13%) |
Feb 11, 2021 | 18.35 | 18.44 | 18.24 | 18.33 | 834,605 | -0.00(-0.03%) |
Feb 10, 2021 | 18.28 | 18.47 | 18.24 | 18.33 | 1,049,991 | +0.11(+0.61%) |
Feb 09, 2021 | 18.17 | 18.25 | 18.10 | 18.22 | 796,131 | +0.07(+0.41%) |
Feb 08, 2021 | 18.10 | 18.15 | 17.99 | 18.15 | 869,122 | +0.07(+0.38%) |
Feb 05, 2021 | 18.07 | 18.10 | 18.01 | 18.08 | 801,275 | +0.07(+0.41%) |
Feb 04, 2021 | 17.91 | 18.11 | 17.86 | 18.01 | 762,445 | +0.10(+0.54%) |
Feb 03, 2021 | 17.92 | 17.95 | 17.66 | 17.91 | 1,136,607 | -0.04(-0.23%) |
Feb 02, 2021 | 17.97 | 18.02 | 17.82 | 17.95 | 1,398,274 | +0.10(+0.57%) |
Feb 01, 2021 | 17.57 | 17.87 | 17.36 | 17.85 | 1,241,857 | +0.37(+2.11%) |
Jan 29, 2021 | 17.56 | 17.73 | 17.38 | 17.48 | 1,132,628 | -0.19(-1.07%) |
Jan 28, 2021 | 17.59 | 17.86 | 17.52 | 17.67 | 1,272,126 | +0.08(+0.47%) |
Jan 27, 2021 | 17.76 | 17.93 | 17.49 | 17.59 | 1,133,333 | -0.30(-1.68%) |
Jan 26, 2021 | 17.76 | 17.93 | 17.75 | 17.89 | 989,003 | +0.15(+0.86%) |
Jan 25, 2021 | 17.59 | 17.87 | 17.50 | 17.74 | 2,042,213 | +0.12(+0.71%) |
Jan 22, 2021 | 17.49 | 17.63 | 17.44 | 17.61 | 1,032,441 | +0.04(+0.24%) |
Jan 21, 2021 | 17.60 | 17.60 | 17.42 | 17.57 | 1,537,050 | -0.09(-0.50%) |
Jan 20, 2021 | 17.33 | 17.73 | 17.29 | 17.66 | 1,400,093 | +0.33(+1.89%) |
Jan 19, 2021 | 17.48 | 17.50 | 17.26 | 17.33 | 1,441,749 | -0.06(-0.35%) |
Jan 15, 2021 | 17.15 | 17.44 | 17.09 | 17.39 | 922,930 | +0.19(+1.13%) |
Jan 14, 2021 | 17.14 | 17.29 | 17.07 | 17.20 | 1,240,348 | +0.10(+0.59%) |
Jan 13, 2021 | 16.85 | 17.11 | 16.85 | 17.09 | 1,157,252 | +0.24(+1.42%) |
Jan 12, 2021 | 16.81 | 16.87 | 16.67 | 16.85 | 1,304,357 | +0.02(+0.14%) |
Jan 11, 2021 | 16.97 | 17.06 | 16.77 | 16.83 | 1,252,318 | -0.25(-1.46%) |
Jan 08, 2021 | 16.95 | 17.12 | 16.94 | 17.08 | 1,570,890 | +0.16(+0.93%) |
Jan 07, 2021 | 16.98 | 17.02 | 16.81 | 16.92 | 1,369,569 | -0.03(-0.16%) |
Jan 06, 2021 | 16.93 | 17.06 | 16.82 | 16.95 | 1,787,420 | +0.01(+0.08%) |
Jan 05, 2021 | 16.93 | 17.07 | 16.91 | 16.94 | 1,269,606 | +0.01(+0.05%) |
Jan 04, 2021 | 17.54 | 17.56 | 16.91 | 16.93 | 1,531,158 | -0.58(-3.32%) |
Dec 31, 2020 | 17.51 | 17.51 | 17.51 | 1,263,902 | +0.19(+1.12%) | |
Dec 30, 2020 | 17.27 | 17.44 | 17.23 | 17.32 | 1,263,902 | +0.08(+0.48%) |
Dec 29, 2020 | 17.41 | 17.53 | 17.20 | 17.23 | 1,023,805 | -0.14(-0.79%) |
Dec 28, 2020 | 17.28 | 17.38 | 17.22 | 17.37 | 1,018,196 | +0.15(+0.88%) |
Dec 24, 2020 | 17.12 | 17.24 | 17.10 | 17.22 | 419,637 | +0.13(+0.75%) |
Dec 23, 2020 | 17.26 | 17.37 | 17.07 | 17.09 | 1,288,146 | -0.12(-0.72%) |
Dec 22, 2020 | 17.09 | 17.22 | 17.01 | 17.22 | 903,384 | +0.14(+0.81%) |
Dec 21, 2020 | 16.95 | 17.09 | 16.85 | 17.08 | 1,971,672 | -0.12(-0.72%) |
Dec 18, 2020 | 17.53 | 17.56 | 17.07 | 17.20 | 1,247,600 | -0.34(-1.91%) |
Dec 17, 2020 | 17.44 | 17.56 | 17.38 | 17.54 | 1,561,002 | +0.17(+0.95%) |
Dec 16, 2020 | 17.39 | 17.50 | 17.29 | 17.37 | 1,492,354 | +0.01(+0.08%) |
Dec 15, 2020 | 17.09 | 17.36 | 16.96 | 17.36 | 2,215,175 | +0.35(+2.08%) |
Dec 14, 2020 | 17.22 | 17.35 | 16.99 | 17.00 | 1,380,277 | -0.08(-0.46%) |
Dec 11, 2020 | 17.02 | 17.11 | 16.91 | 17.08 | 948,263 | -0.01(-0.08%) |
Dec 10, 2020 | 17.13 | 17.22 | 17.04 | 17.10 | 922,522 | -0.08(-0.47%) |
Dec 09, 2020 | 17.34 | 17.35 | 17.08 | 17.18 | 933,183 | -0.10(-0.61%) |
Dec 08, 2020 | 17.31 | 17.40 | 17.27 | 17.28 | 824,093 | -0.09(-0.50%) |
Dec 07, 2020 | 17.50 | 17.55 | 17.31 | 17.37 | 763,904 | -0.17(-0.96%) |
Dec 04, 2020 | 17.36 | 17.54 | 17.36 | 17.54 | 746,589 | +0.25(+1.42%) |
Dec 03, 2020 | 17.16 | 17.36 | 17.14 | 17.29 | 1,919,810 | +0.15(+0.85%) |
Dec 02, 2020 | 17.26 | 17.34 | 17.12 | 17.14 | 1,431,254 | -0.13(-0.74%) |