Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.98 | 17.03 | 16.12 | 16.47 | 207,858 | -0.54(-3.16%) |
Feb 25, 2021 | 17.57 | 17.71 | 16.77 | 17.00 | 251,476 | -0.52(-2.94%) |
Feb 24, 2021 | 16.86 | 17.69 | 16.86 | 17.52 | 211,019 | +0.69(+4.08%) |
Feb 23, 2021 | 16.67 | 16.87 | 15.70 | 16.83 | 160,401 | +0.29(+1.76%) |
Feb 22, 2021 | 16.29 | 16.89 | 16.29 | 16.54 | 194,163 | +0.23(+1.42%) |
Feb 19, 2021 | 16.04 | 16.35 | 16.04 | 16.31 | 113,020 | +0.33(+2.08%) |
Feb 18, 2021 | 16.44 | 16.56 | 15.95 | 15.98 | 207,105 | -0.58(-3.48%) |
Feb 17, 2021 | 16.67 | 16.69 | 16.21 | 16.55 | 178,292 | -0.07(-0.40%) |
Feb 16, 2021 | 16.61 | 16.84 | 16.57 | 16.62 | 185,427 | +0.27(+1.63%) |
Feb 12, 2021 | 16.05 | 16.36 | 16.05 | 16.35 | 141,681 | +0.31(+1.94%) |
Feb 11, 2021 | 16.11 | 16.24 | 15.76 | 16.04 | 405,151 | +0.07(+0.46%) |
Feb 10, 2021 | 15.84 | 16.03 | 15.69 | 15.97 | 130,656 | +0.13(+0.79%) |
Feb 09, 2021 | 15.94 | 15.94 | 15.67 | 15.84 | 118,398 | -0.18(-1.11%) |
Feb 08, 2021 | 15.85 | 16.04 | 15.75 | 16.02 | 74,934 | +0.38(+2.41%) |
Feb 05, 2021 | 15.81 | 15.96 | 15.55 | 15.64 | 134,380 | +0.05(+0.33%) |
Feb 04, 2021 | 15.70 | 15.73 | 15.44 | 15.59 | 255,888 | +0.06(+0.38%) |
Feb 03, 2021 | 15.29 | 15.63 | 15.16 | 15.53 | 121,691 | +0.41(+2.74%) |
Feb 02, 2021 | 15.16 | 15.36 | 14.95 | 15.12 | 121,809 | +0.25(+1.69%) |
Feb 01, 2021 | 15.02 | 15.15 | 14.65 | 14.87 | 334,435 | -0.03(-0.20%) |
Jan 29, 2021 | 15.05 | 15.23 | 14.65 | 14.90 | 108,153 | -0.15(-0.98%) |
Jan 28, 2021 | 14.78 | 15.11 | 14.72 | 15.05 | 300,804 | +0.33(+2.21%) |
Jan 27, 2021 | 15.16 | 15.24 | 14.64 | 14.72 | 235,792 | -0.60(-3.91%) |
Jan 26, 2021 | 15.50 | 15.85 | 15.26 | 15.32 | 112,754 | -0.10(-0.67%) |
Jan 25, 2021 | 15.36 | 15.45 | 15.05 | 15.42 | 100,847 | +0.08(+0.53%) |
Jan 22, 2021 | 15.21 | 15.40 | 14.95 | 15.34 | 277,143 | -0.18(-1.14%) |
Jan 21, 2021 | 16.21 | 16.27 | 15.39 | 15.52 | 249,963 | -0.68(-4.20%) |
Jan 20, 2021 | 16.57 | 16.70 | 16.16 | 16.20 | 200,227 | -0.30(-1.79%) |
Jan 19, 2021 | 16.69 | 16.75 | 16.30 | 16.50 | 163,153 | -0.01(-0.04%) |
Jan 15, 2021 | 16.71 | 16.74 | 16.08 | 16.50 | 118,913 | -0.41(-2.43%) |
Jan 14, 2021 | 16.72 | 16.96 | 16.65 | 16.91 | 121,967 | +0.34(+2.03%) |
Jan 13, 2021 | 16.49 | 16.69 | 16.44 | 16.58 | 131,044 | +0.11(+0.67%) |
Jan 12, 2021 | 15.65 | 16.49 | 15.63 | 16.47 | 231,596 | +0.97(+6.29%) |
Jan 11, 2021 | 15.04 | 15.59 | 14.83 | 15.49 | 108,348 | +0.19(+1.24%) |
Jan 08, 2021 | 15.62 | 15.67 | 15.09 | 15.30 | 108,810 | -0.21(-1.32%) |
Jan 07, 2021 | 15.20 | 15.58 | 15.15 | 15.51 | 117,630 | +0.34(+2.22%) |
Jan 06, 2021 | 14.55 | 15.19 | 14.20 | 15.17 | 293,952 | +0.81(+5.61%) |
Jan 05, 2021 | 13.70 | 14.79 | 13.58 | 14.36 | 319,419 | +0.68(+4.98%) |
Jan 04, 2021 | 13.92 | 14.09 | 13.57 | 13.68 | 203,596 | -0.06(-0.43%) |
Dec 31, 2020 | 13.74 | 13.74 | 13.74 | 149,907 | +0.07(+0.48%) | |
Dec 30, 2020 | 13.69 | 13.90 | 13.63 | 13.68 | 149,907 | -0.03(-0.21%) |
Dec 29, 2020 | 13.81 | 13.96 | 13.62 | 13.70 | 207,720 | -0.12(-0.84%) |
Dec 28, 2020 | 14.30 | 14.36 | 13.68 | 13.82 | 284,093 | -0.28(-2.00%) |
Dec 24, 2020 | 14.23 | 14.23 | 13.91 | 14.10 | 157,326 | -0.17(-1.17%) |
Dec 23, 2020 | 14.20 | 14.54 | 14.16 | 14.27 | 238,804 | +0.10(+0.71%) |
Dec 22, 2020 | 14.21 | 14.44 | 14.06 | 14.17 | 96,162 | -0.09(-0.61%) |
Dec 21, 2020 | 14.31 | 14.44 | 13.84 | 14.26 | 231,997 | -0.46(-3.10%) |
Dec 18, 2020 | 14.83 | 14.87 | 14.60 | 14.71 | 107,324 | -0.13(-0.88%) |
Dec 17, 2020 | 15.02 | 15.02 | 14.70 | 14.84 | 140,436 | -0.07(-0.49%) |
Dec 16, 2020 | 15.24 | 15.24 | 14.81 | 14.91 | 90,227 | -0.29(-1.90%) |
Dec 15, 2020 | 14.91 | 15.30 | 14.55 | 15.20 | 94,597 | +0.36(+2.44%) |
Dec 14, 2020 | 15.66 | 15.72 | 14.71 | 14.84 | 158,851 | -0.69(-4.43%) |
Dec 11, 2020 | 15.44 | 15.60 | 15.25 | 15.53 | 83,842 | -0.01(-0.09%) |
Dec 10, 2020 | 14.93 | 15.60 | 14.93 | 15.54 | 209,545 | +0.61(+4.07%) |
Dec 09, 2020 | 15.39 | 15.63 | 14.59 | 14.94 | 182,948 | -0.27(-1.76%) |
Dec 08, 2020 | 15.06 | 15.45 | 14.99 | 15.20 | 134,051 | +0.14(+0.91%) |
Dec 07, 2020 | 15.47 | 15.47 | 14.91 | 15.07 | 216,700 | -0.41(-2.62%) |
Dec 04, 2020 | 14.91 | 15.71 | 14.90 | 15.47 | 198,073 | +0.72(+4.86%) |
Dec 03, 2020 | 13.97 | 14.91 | 13.97 | 14.75 | 174,650 | +0.80(+5.76%) |
Dec 02, 2020 | 13.30 | 14.02 | 13.27 | 13.95 | 120,860 | +0.59(+4.39%) |