Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.39 | 18.39 | 18.10 | 18.22 | 618,239 | -0.49(-2.60%) |
Feb 25, 2021 | 19.00 | 19.10 | 18.60 | 18.70 | 555,345 | +0.00(+0.00%) |
Feb 24, 2021 | 18.27 | 18.73 | 18.24 | 18.70 | 552,338 | +0.26(+1.43%) |
Feb 23, 2021 | 18.33 | 18.47 | 17.96 | 18.44 | 421,648 | +0.35(+1.94%) |
Feb 22, 2021 | 17.99 | 18.25 | 17.97 | 18.09 | 660,274 | +0.31(+1.75%) |
Feb 19, 2021 | 17.69 | 17.84 | 17.66 | 17.78 | 755,375 | +0.28(+1.59%) |
Feb 18, 2021 | 17.62 | 17.68 | 17.40 | 17.50 | 447,396 | -0.18(-0.99%) |
Feb 17, 2021 | 17.59 | 17.73 | 17.45 | 17.68 | 372,776 | +0.10(+0.59%) |
Feb 16, 2021 | 17.54 | 17.66 | 16.68 | 17.57 | 616,290 | +0.29(+1.70%) |
Feb 12, 2021 | 16.77 | 17.29 | 16.37 | 17.28 | 410,527 | +0.22(+1.31%) |
Feb 11, 2021 | 16.99 | 17.76 | 16.82 | 17.06 | 706,989 | -0.12(-0.70%) |
Feb 10, 2021 | 17.02 | 17.18 | 16.84 | 17.18 | 606,683 | +0.17(+0.98%) |
Feb 09, 2021 | 17.07 | 17.10 | 16.90 | 17.01 | 605,779 | +0.13(+0.75%) |
Feb 08, 2021 | 16.63 | 17.01 | 16.62 | 16.88 | 571,401 | +0.41(+2.46%) |
Feb 05, 2021 | 16.55 | 16.55 | 16.30 | 16.48 | 295,870 | +0.00(+0.00%) |
Feb 04, 2021 | 16.40 | 16.52 | 16.31 | 16.48 | 280,642 | -0.06(-0.39%) |
Feb 03, 2021 | 16.07 | 16.56 | 16.06 | 16.54 | 541,114 | +0.45(+2.77%) |
Feb 02, 2021 | 16.05 | 16.09 | 15.82 | 16.09 | 533,176 | +0.19(+1.20%) |
Feb 01, 2021 | 16.01 | 16.01 | 15.73 | 15.90 | 610,124 | -0.14(-0.89%) |
Jan 29, 2021 | 16.37 | 16.44 | 16.00 | 16.05 | 394,327 | -0.58(-3.50%) |
Jan 28, 2021 | 16.39 | 16.64 | 16.39 | 16.63 | 295,250 | +0.26(+1.61%) |
Jan 27, 2021 | 16.36 | 16.61 | 16.12 | 16.36 | 448,334 | -0.11(-0.68%) |
Jan 26, 2021 | 16.53 | 16.68 | 16.40 | 16.48 | 393,945 | +0.18(+1.12%) |
Jan 25, 2021 | 16.31 | 16.35 | 16.06 | 16.29 | 405,320 | -0.39(-2.34%) |
Jan 22, 2021 | 16.50 | 16.68 | 16.42 | 16.68 | 872,040 | -0.13(-0.76%) |
Jan 21, 2021 | 17.10 | 17.10 | 16.69 | 16.81 | 523,838 | -0.46(-2.67%) |
Jan 20, 2021 | 17.10 | 17.30 | 17.00 | 17.27 | 239,848 | +0.18(+1.02%) |
Jan 19, 2021 | 17.19 | 17.19 | 16.99 | 17.10 | 481,852 | +0.16(+0.94%) |
Jan 15, 2021 | 17.16 | 17.19 | 16.73 | 16.94 | 721,216 | -0.69(-3.93%) |
Jan 14, 2021 | 17.43 | 17.67 | 17.38 | 17.63 | 414,803 | +0.06(+0.36%) |
Jan 13, 2021 | 17.66 | 17.71 | 17.48 | 17.57 | 440,867 | -0.08(-0.45%) |
Jan 12, 2021 | 17.59 | 17.77 | 17.52 | 17.65 | 818,614 | +0.06(+0.32%) |
Jan 11, 2021 | 17.13 | 17.59 | 17.10 | 17.59 | 496,745 | -0.13(-0.72%) |
Jan 08, 2021 | 17.68 | 17.76 | 17.49 | 17.72 | 448,955 | -0.21(-1.20%) |
Jan 07, 2021 | 17.69 | 17.93 | 17.62 | 17.93 | 366,930 | +0.10(+0.54%) |
Jan 06, 2021 | 17.65 | 17.92 | 17.55 | 17.84 | 631,453 | +0.61(+3.56%) |
Jan 05, 2021 | 16.88 | 17.41 | 16.87 | 17.22 | 466,926 | +0.67(+4.04%) |
Jan 04, 2021 | 16.80 | 16.83 | 16.44 | 16.55 | 434,883 | +0.15(+0.92%) |
Dec 31, 2020 | 16.40 | 16.40 | 16.40 | 151,960 | -0.22(-1.34%) | |
Dec 30, 2020 | 16.72 | 16.82 | 16.59 | 16.63 | 151,960 | -0.09(-0.52%) |
Dec 29, 2020 | 16.73 | 16.76 | 16.56 | 16.71 | 289,539 | +0.06(+0.33%) |
Dec 28, 2020 | 16.75 | 16.83 | 16.58 | 16.66 | 251,479 | +0.18(+1.06%) |
Dec 24, 2020 | 16.56 | 16.56 | 16.36 | 16.48 | 122,065 | -0.02(-0.14%) |
Dec 23, 2020 | 16.48 | 16.75 | 16.48 | 16.51 | 269,344 | +0.39(+2.42%) |
Dec 22, 2020 | 16.10 | 16.22 | 16.05 | 16.12 | 285,300 | -0.02(-0.10%) |
Dec 21, 2020 | 15.93 | 16.22 | 15.88 | 16.13 | 486,464 | -0.56(-3.34%) |
Dec 18, 2020 | 16.90 | 16.91 | 16.65 | 16.69 | 466,034 | -0.37(-2.15%) |
Dec 17, 2020 | 17.10 | 17.12 | 16.97 | 17.06 | 283,747 | +0.03(+0.19%) |
Dec 16, 2020 | 16.91 | 17.12 | 16.79 | 17.02 | 401,107 | -0.02(-0.14%) |
Dec 15, 2020 | 16.81 | 17.12 | 16.76 | 17.05 | 318,145 | +0.37(+2.20%) |
Dec 14, 2020 | 17.14 | 17.18 | 16.64 | 16.68 | 492,690 | -0.47(-2.74%) |
Dec 11, 2020 | 17.14 | 17.17 | 16.96 | 17.15 | 286,326 | -0.10(-0.55%) |
Dec 10, 2020 | 16.94 | 17.40 | 16.91 | 17.25 | 741,655 | +0.13(+0.74%) |
Dec 09, 2020 | 17.27 | 17.35 | 16.95 | 17.12 | 322,058 | +0.05(+0.28%) |
Dec 08, 2020 | 16.84 | 17.10 | 16.83 | 17.07 | 535,181 | +0.27(+1.61%) |
Dec 07, 2020 | 16.98 | 17.06 | 16.77 | 16.80 | 729,098 | -0.21(-1.22%) |
Dec 04, 2020 | 16.86 | 17.09 | 16.85 | 17.01 | 829,342 | +0.68(+4.20%) |
Dec 03, 2020 | 16.40 | 16.50 | 16.24 | 16.32 | 682,948 | +0.08(+0.49%) |
Dec 02, 2020 | 16.06 | 16.51 | 16.05 | 16.24 | 359,243 | +0.10(+0.64%) |