Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.67 | 18.67 | 18.37 | 18.50 | 608,994 | -0.49(-2.60%) |
Feb 25, 2021 | 19.29 | 19.39 | 18.88 | 18.99 | 547,041 | +0.00(+0.00%) |
Feb 24, 2021 | 18.54 | 19.01 | 18.52 | 18.99 | 544,078 | +0.27(+1.43%) |
Feb 23, 2021 | 18.61 | 18.75 | 18.23 | 18.72 | 415,343 | +0.36(+1.94%) |
Feb 22, 2021 | 18.26 | 18.53 | 18.25 | 18.37 | 650,400 | +0.32(+1.75%) |
Feb 19, 2021 | 17.96 | 18.12 | 17.93 | 18.05 | 744,079 | +0.28(+1.59%) |
Feb 18, 2021 | 17.89 | 17.95 | 17.66 | 17.77 | 440,706 | -0.18(-0.99%) |
Feb 17, 2021 | 17.86 | 17.99 | 17.72 | 17.95 | 367,201 | +0.11(+0.59%) |
Feb 16, 2021 | 17.81 | 17.93 | 16.94 | 17.84 | 607,074 | +0.30(+1.71%) |
Feb 12, 2021 | 17.02 | 17.55 | 16.62 | 17.54 | 404,388 | +0.23(+1.31%) |
Feb 11, 2021 | 17.25 | 18.03 | 17.07 | 17.32 | 696,417 | -0.12(-0.70%) |
Feb 10, 2021 | 17.28 | 17.44 | 17.10 | 17.44 | 597,611 | +0.17(+0.98%) |
Feb 09, 2021 | 17.33 | 17.36 | 17.15 | 17.27 | 596,720 | +0.13(+0.75%) |
Feb 08, 2021 | 16.88 | 17.27 | 16.87 | 17.14 | 562,856 | +0.41(+2.47%) |
Feb 05, 2021 | 16.80 | 16.80 | 16.55 | 16.73 | 291,446 | +0.00(+0.00%) |
Feb 04, 2021 | 16.64 | 16.77 | 16.56 | 16.73 | 276,446 | -0.06(-0.39%) |
Feb 03, 2021 | 16.31 | 16.81 | 16.31 | 16.79 | 533,023 | +0.45(+2.77%) |
Feb 02, 2021 | 16.29 | 16.34 | 16.06 | 16.34 | 525,203 | +0.19(+1.20%) |
Feb 01, 2021 | 16.26 | 16.26 | 15.97 | 16.14 | 601,000 | -0.15(-0.89%) |
Jan 29, 2021 | 16.62 | 16.69 | 16.24 | 16.29 | 388,430 | -0.59(-3.50%) |
Jan 28, 2021 | 16.64 | 16.90 | 16.64 | 16.88 | 290,835 | +0.27(+1.61%) |
Jan 27, 2021 | 16.61 | 16.86 | 16.37 | 16.61 | 441,630 | -0.11(-0.68%) |
Jan 26, 2021 | 16.78 | 16.93 | 16.64 | 16.73 | 388,054 | +0.19(+1.12%) |
Jan 25, 2021 | 16.56 | 16.60 | 16.31 | 16.54 | 399,259 | -0.40(-2.34%) |
Jan 22, 2021 | 16.75 | 16.94 | 16.67 | 16.94 | 859,000 | -0.13(-0.76%) |
Jan 21, 2021 | 17.36 | 17.36 | 16.94 | 17.06 | 516,005 | -0.47(-2.67%) |
Jan 20, 2021 | 17.36 | 17.57 | 17.26 | 17.53 | 236,262 | +0.18(+1.03%) |
Jan 19, 2021 | 17.45 | 17.45 | 17.25 | 17.36 | 474,647 | +0.16(+0.94%) |
Jan 15, 2021 | 17.42 | 17.45 | 16.98 | 17.19 | 710,431 | -0.70(-3.93%) |
Jan 14, 2021 | 17.70 | 17.94 | 17.64 | 17.90 | 408,600 | +0.06(+0.36%) |
Jan 13, 2021 | 17.93 | 17.98 | 17.74 | 17.83 | 434,275 | -0.08(-0.45%) |
Jan 12, 2021 | 17.86 | 18.04 | 17.78 | 17.91 | 806,373 | +0.06(+0.32%) |
Jan 11, 2021 | 17.39 | 17.86 | 17.36 | 17.86 | 489,317 | -0.13(-0.72%) |
Jan 08, 2021 | 17.95 | 18.03 | 17.76 | 17.99 | 442,241 | -0.22(-1.20%) |
Jan 07, 2021 | 17.95 | 18.20 | 17.89 | 18.20 | 361,443 | +0.10(+0.54%) |
Jan 06, 2021 | 17.92 | 18.20 | 17.82 | 18.11 | 622,010 | +0.62(+3.56%) |
Jan 05, 2021 | 17.14 | 17.68 | 17.12 | 17.49 | 459,943 | +0.68(+4.04%) |
Jan 04, 2021 | 17.06 | 17.09 | 16.68 | 16.81 | 428,380 | +0.15(+0.92%) |
Dec 31, 2020 | 16.65 | 16.65 | 16.65 | 149,687 | -0.23(-1.34%) | |
Dec 30, 2020 | 16.98 | 17.07 | 16.84 | 16.88 | 149,687 | -0.09(-0.52%) |
Dec 29, 2020 | 16.98 | 17.02 | 16.81 | 16.97 | 285,209 | +0.06(+0.33%) |
Dec 28, 2020 | 17.01 | 17.08 | 16.83 | 16.91 | 247,718 | +0.18(+1.06%) |
Dec 24, 2020 | 16.81 | 16.81 | 16.60 | 16.73 | 120,240 | -0.02(-0.14%) |
Dec 23, 2020 | 16.73 | 17.00 | 16.73 | 16.76 | 265,316 | +0.40(+2.42%) |
Dec 22, 2020 | 16.35 | 16.47 | 16.29 | 16.36 | 281,034 | -0.02(-0.10%) |
Dec 21, 2020 | 16.17 | 16.47 | 16.12 | 16.38 | 479,189 | -0.57(-3.34%) |
Dec 18, 2020 | 17.15 | 17.17 | 16.90 | 16.94 | 459,065 | -0.37(-2.15%) |
Dec 17, 2020 | 17.36 | 17.38 | 17.23 | 17.32 | 279,504 | +0.03(+0.19%) |
Dec 16, 2020 | 17.16 | 17.38 | 17.05 | 17.28 | 395,109 | -0.02(-0.14%) |
Dec 15, 2020 | 17.06 | 17.38 | 17.02 | 17.31 | 313,387 | +0.37(+2.20%) |
Dec 14, 2020 | 17.40 | 17.44 | 16.90 | 16.94 | 485,322 | -0.48(-2.74%) |
Dec 11, 2020 | 17.40 | 17.43 | 17.22 | 17.41 | 282,045 | -0.10(-0.55%) |
Dec 10, 2020 | 17.19 | 17.66 | 17.16 | 17.51 | 730,564 | +0.13(+0.74%) |
Dec 09, 2020 | 17.53 | 17.61 | 17.21 | 17.38 | 317,242 | +0.05(+0.28%) |
Dec 08, 2020 | 17.10 | 17.36 | 17.09 | 17.33 | 527,178 | +0.27(+1.61%) |
Dec 07, 2020 | 17.23 | 17.32 | 17.02 | 17.06 | 718,195 | -0.21(-1.22%) |
Dec 04, 2020 | 17.11 | 17.35 | 17.11 | 17.27 | 816,941 | +0.70(+4.20%) |
Dec 03, 2020 | 16.64 | 16.75 | 16.48 | 16.57 | 672,735 | +0.08(+0.49%) |
Dec 02, 2020 | 16.31 | 16.76 | 16.30 | 16.49 | 353,871 | +0.11(+0.64%) |