Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.89 | 15.89 | 15.88 | 15.88 | 1,200 | -0.34(-2.12%) |
Feb 25, 2021 | 16.35 | 16.39 | 16.22 | 16.22 | 860 | +0.40(+2.54%) |
Feb 24, 2021 | 15.87 | 15.87 | 15.82 | 15.82 | 1,457 | -0.23(-1.42%) |
Feb 23, 2021 | 16.06 | 16.18 | 16.05 | 16.05 | 1,161 | -0.23(-1.43%) |
Feb 22, 2021 | 16.64 | 16.64 | 15.47 | 16.28 | 1,542 | -0.18(-1.12%) |
Feb 19, 2021 | 16.43 | 16.47 | 16.42 | 16.46 | 1,000 | +0.11(+0.70%) |
Feb 18, 2021 | 16.74 | 16.74 | 16.35 | 16.35 | 831 | +0.09(+0.53%) |
Feb 17, 2021 | 16.71 | 16.71 | 16.26 | 16.26 | 1,651 | -0.59(-3.51%) |
Feb 16, 2021 | 17.15 | 17.15 | 15.87 | 16.86 | 1,062 | +0.18(+1.10%) |
Feb 12, 2021 | 16.74 | 16.74 | 16.67 | 16.67 | 700 | +0.02(+0.14%) |
Feb 11, 2021 | 17.03 | 17.03 | 16.65 | 16.65 | 1,443 | -0.59(-3.41%) |
Feb 10, 2021 | 17.23 | 17.25 | 17.23 | 17.24 | 850 | -0.14(-0.79%) |
Feb 09, 2021 | 17.14 | 17.37 | 17.14 | 17.37 | 1,463 | -0.41(-2.28%) |
Feb 08, 2021 | 17.67 | 17.78 | 16.68 | 17.78 | 2,334 | +0.38(+2.20%) |
Feb 05, 2021 | 17.54 | 17.54 | 17.40 | 17.40 | 800 | -0.44(-2.49%) |
Feb 04, 2021 | 17.95 | 18.00 | 17.84 | 17.84 | 1,263 | +0.28(+1.58%) |
Feb 03, 2021 | 17.77 | 17.82 | 17.56 | 17.56 | 1,737 | +0.32(+1.88%) |
Feb 02, 2021 | 17.94 | 17.94 | 17.24 | 17.24 | 1,037 | -0.78(-4.35%) |
Feb 01, 2021 | 17.91 | 18.02 | 17.90 | 18.02 | 1,269 | +0.16(+0.88%) |
Jan 29, 2021 | 18.49 | 18.49 | 17.87 | 17.87 | 900 | -0.19(-1.07%) |
Jan 28, 2021 | 18.51 | 18.51 | 18.06 | 18.06 | 2,547 | -0.77(-4.10%) |
Jan 27, 2021 | 18.46 | 18.83 | 18.22 | 18.83 | 3,196 | -0.11(-0.56%) |
Jan 26, 2021 | 19.00 | 19.12 | 18.94 | 18.94 | 1,285 | +0.12(+0.63%) |
Jan 25, 2021 | 19.10 | 19.10 | 18.82 | 18.82 | 2,292 | -0.38(-1.99%) |
Jan 22, 2021 | 19.23 | 19.24 | 18.94 | 19.20 | 2,500 | -0.19(-0.99%) |
Jan 21, 2021 | 19.41 | 19.41 | 19.39 | 19.39 | 966 | -0.19(-0.96%) |
Jan 20, 2021 | 19.68 | 19.68 | 19.58 | 19.58 | 1,383 | -0.57(-2.81%) |
Jan 19, 2021 | 20.28 | 20.38 | 20.15 | 20.15 | 7,372 | +0.82(+4.22%) |
Jan 15, 2021 | 19.34 | 19.34 | 19.28 | 19.33 | 2,000 | -0.07(-0.36%) |
Jan 14, 2021 | 19.10 | 19.40 | 19.10 | 19.40 | 2,844 | +0.27(+1.42%) |
Jan 13, 2021 | 19.09 | 19.13 | 18.61 | 19.13 | 1,207 | -0.05(-0.24%) |
Jan 12, 2021 | 19.48 | 19.55 | 19.18 | 19.18 | 995 | -0.17(-0.87%) |
Jan 11, 2021 | 19.23 | 19.44 | 19.23 | 19.34 | 9,304 | -0.20(-1.01%) |
Jan 08, 2021 | 19.65 | 19.65 | 19.38 | 19.54 | 3,200 | +0.35(+1.83%) |
Jan 07, 2021 | 19.24 | 19.24 | 19.19 | 19.19 | 1,661 | +0.31(+1.65%) |
Jan 06, 2021 | 19.13 | 19.15 | 18.88 | 18.88 | 1,149 | -0.04(-0.21%) |
Jan 05, 2021 | 18.92 | 18.92 | 18.92 | 18.92 | 899 | +0.08(+0.41%) |
Jan 04, 2021 | 18.90 | 19.03 | 18.84 | 18.84 | 9,987 | -0.40(-2.06%) |
Dec 31, 2020 | 19.24 | 19.24 | 19.24 | 1,087 | +0.27(+1.41%) | |
Dec 30, 2020 | 18.97 | 18.97 | 18.10 | 18.97 | 1,087 | -0.08(-0.44%) |
Dec 29, 2020 | 19.16 | 19.17 | 18.31 | 19.05 | 806 | +0.09(+0.50%) |
Dec 28, 2020 | 19.13 | 19.13 | 18.19 | 18.96 | 2,793 | +1.40(+7.95%) |
Dec 24, 2020 | 18.00 | 19.28 | 17.56 | 17.56 | 1,600 | -1.24(-6.60%) |
Dec 23, 2020 | 18.85 | 18.88 | 18.55 | 18.80 | 1,348 | -0.33(-1.71%) |
Dec 22, 2020 | 18.84 | 19.13 | 18.84 | 19.13 | 1,171 | -0.38(-1.94%) |
Dec 21, 2020 | 19.53 | 19.53 | 19.48 | 19.51 | 1,528 | +0.40(+2.10%) |
Dec 18, 2020 | 20.10 | 20.14 | 19.11 | 19.11 | 2,400 | +0.04(+0.20%) |
Dec 17, 2020 | 19.70 | 19.88 | 19.00 | 19.07 | 2,073 | -0.19(-0.98%) |
Dec 16, 2020 | 18.93 | 19.26 | 18.93 | 19.26 | 2,417 | +0.31(+1.65%) |
Dec 15, 2020 | 18.84 | 19.17 | 18.84 | 18.95 | 7,544 | -0.20(-1.05%) |
Dec 14, 2020 | 19.33 | 19.46 | 19.13 | 19.15 | 37,196 | +0.51(+2.71%) |
Dec 11, 2020 | 18.67 | 18.67 | 18.64 | 18.64 | 1,200 | -0.52(-2.70%) |
Dec 10, 2020 | 19.12 | 19.16 | 18.75 | 19.16 | 1,496 | +0.89(+4.85%) |
Dec 09, 2020 | 18.68 | 18.82 | 18.18 | 18.27 | 8,067 | +0.04(+0.23%) |
Dec 08, 2020 | 18.55 | 18.55 | 18.23 | 18.23 | 2,283 | -0.13(-0.70%) |
Dec 07, 2020 | 18.92 | 18.92 | 18.35 | 18.36 | 4,819 | -0.21(-1.13%) |
Dec 04, 2020 | 18.98 | 18.98 | 18.57 | 18.57 | 1,800 | -0.56(-2.95%) |
Dec 03, 2020 | 19.16 | 19.16 | 18.68 | 19.13 | 6,499 | +0.01(+0.07%) |
Dec 02, 2020 | 19.07 | 19.17 | 18.66 | 19.12 | 1,843 | +0.13(+0.66%) |