Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.73 | 17.86 | 17.37 | 17.38 | 517,154 | -0.35(-1.99%) |
Feb 25, 2021 | 17.70 | 17.77 | 17.56 | 17.73 | 356,541 | +0.07(+0.41%) |
Feb 24, 2021 | 17.59 | 17.97 | 17.36 | 17.66 | 280,338 | +0.12(+0.68%) |
Feb 23, 2021 | 17.70 | 17.90 | 17.41 | 17.54 | 246,532 | -0.16(-0.92%) |
Feb 22, 2021 | 17.86 | 17.98 | 17.68 | 17.70 | 258,053 | -0.19(-1.07%) |
Feb 19, 2021 | 17.75 | 17.99 | 17.69 | 17.89 | 580,830 | +0.11(+0.59%) |
Feb 18, 2021 | 17.67 | 17.87 | 17.48 | 17.79 | 221,622 | +0.06(+0.32%) |
Feb 17, 2021 | 17.61 | 17.75 | 17.50 | 17.73 | 257,259 | +0.10(+0.54%) |
Feb 16, 2021 | 17.93 | 18.00 | 17.63 | 17.64 | 440,653 | -0.28(-1.55%) |
Feb 12, 2021 | 17.77 | 17.96 | 17.66 | 17.91 | 568,786 | +0.08(+0.43%) |
Feb 11, 2021 | 18.33 | 18.49 | 17.75 | 17.84 | 410,896 | -0.41(-2.25%) |
Feb 10, 2021 | 18.58 | 18.62 | 18.19 | 18.25 | 337,823 | -0.32(-1.75%) |
Feb 09, 2021 | 18.25 | 18.57 | 18.11 | 18.57 | 312,251 | +0.28(+1.51%) |
Feb 08, 2021 | 18.21 | 18.56 | 18.08 | 18.29 | 258,676 | +0.19(+1.05%) |
Feb 05, 2021 | 18.36 | 18.52 | 18.05 | 18.10 | 354,195 | -0.11(-0.63%) |
Feb 04, 2021 | 17.96 | 18.26 | 17.84 | 18.22 | 243,890 | +0.25(+1.38%) |
Feb 03, 2021 | 18.31 | 18.40 | 17.94 | 17.97 | 460,684 | -0.20(-1.10%) |
Feb 02, 2021 | 18.25 | 19.10 | 18.08 | 18.17 | 414,004 | +0.13(+0.71%) |
Feb 01, 2021 | 17.61 | 18.16 | 17.47 | 18.04 | 733,449 | +0.12(+0.67%) |
Jan 29, 2021 | 17.77 | 18.67 | 17.77 | 17.92 | 441,435 | +0.05(+0.27%) |
Jan 28, 2021 | 18.45 | 18.52 | 17.87 | 17.87 | 677,687 | -0.52(-2.80%) |
Jan 27, 2021 | 18.38 | 18.71 | 18.26 | 18.39 | 1,146,863 | -0.23(-1.23%) |
Jan 26, 2021 | 18.83 | 18.88 | 18.60 | 18.62 | 268,250 | -0.21(-1.12%) |
Jan 25, 2021 | 18.59 | 18.89 | 18.42 | 18.83 | 225,091 | +0.22(+1.18%) |
Jan 22, 2021 | 18.52 | 18.65 | 18.38 | 18.61 | 233,756 | -0.04(-0.20%) |
Jan 21, 2021 | 19.19 | 19.32 | 18.58 | 18.65 | 395,858 | +0.24(+1.30%) |
Jan 20, 2021 | 18.32 | 18.64 | 18.20 | 18.41 | 327,754 | +0.03(+0.18%) |
Jan 19, 2021 | 18.05 | 18.72 | 18.05 | 18.38 | 688,675 | +0.31(+1.72%) |
Jan 15, 2021 | 17.73 | 18.08 | 17.53 | 18.07 | 1,448,410 | +0.25(+1.39%) |
Jan 14, 2021 | 17.77 | 18.03 | 17.69 | 17.82 | 245,847 | +0.16(+0.92%) |
Jan 13, 2021 | 17.82 | 17.89 | 17.43 | 17.66 | 300,304 | -0.19(-1.07%) |
Jan 12, 2021 | 17.86 | 17.93 | 17.70 | 17.85 | 308,101 | +0.09(+0.48%) |
Jan 11, 2021 | 18.03 | 18.12 | 17.75 | 17.76 | 304,936 | -0.31(-1.69%) |
Jan 08, 2021 | 18.28 | 18.35 | 17.88 | 18.07 | 542,185 | -0.24(-1.30%) |
Jan 07, 2021 | 18.12 | 18.37 | 17.76 | 18.30 | 347,144 | +0.21(+1.16%) |
Jan 06, 2021 | 17.43 | 18.16 | 17.43 | 18.09 | 903,187 | +0.76(+4.41%) |
Jan 05, 2021 | 17.10 | 17.46 | 17.04 | 17.33 | 1,073,923 | +0.16(+0.95%) |
Jan 04, 2021 | 17.29 | 17.38 | 17.04 | 17.17 | 315,707 | -0.11(-0.66%) |
Dec 31, 2020 | 17.28 | 17.28 | 17.28 | 180,172 | +0.12(+0.72%) | |
Dec 30, 2020 | 17.21 | 17.31 | 17.14 | 17.16 | 180,172 | -0.06(-0.33%) |
Dec 29, 2020 | 17.24 | 17.41 | 17.13 | 17.22 | 214,609 | -0.01(-0.06%) |
Dec 28, 2020 | 17.44 | 17.64 | 17.20 | 17.23 | 152,815 | -0.16(-0.93%) |
Dec 24, 2020 | 17.48 | 17.48 | 17.22 | 17.39 | 120,543 | -0.03(-0.16%) |
Dec 23, 2020 | 17.53 | 17.58 | 17.31 | 17.42 | 135,113 | -0.11(-0.60%) |
Dec 22, 2020 | 17.66 | 17.66 | 17.42 | 17.52 | 145,439 | -0.09(-0.49%) |
Dec 21, 2020 | 17.76 | 17.87 | 17.40 | 17.61 | 255,497 | -0.27(-1.50%) |
Dec 18, 2020 | 17.67 | 17.94 | 17.54 | 17.87 | 835,114 | +0.22(+1.24%) |
Dec 17, 2020 | 17.58 | 17.67 | 17.40 | 17.66 | 264,494 | +0.10(+0.54%) |
Dec 16, 2020 | 17.76 | 17.83 | 17.53 | 17.56 | 228,071 | -0.20(-1.13%) |
Dec 15, 2020 | 17.69 | 17.83 | 17.52 | 17.76 | 448,380 | +0.17(+0.95%) |
Dec 14, 2020 | 17.94 | 18.00 | 17.54 | 17.59 | 338,192 | -0.35(-1.94%) |
Dec 11, 2020 | 17.80 | 17.97 | 17.76 | 17.94 | 206,736 | +0.07(+0.37%) |
Dec 10, 2020 | 18.09 | 18.09 | 17.67 | 17.87 | 177,904 | -0.18(-1.00%) |
Dec 09, 2020 | 18.02 | 18.18 | 17.85 | 18.06 | 235,757 | +0.20(+1.12%) |
Dec 08, 2020 | 17.70 | 17.93 | 17.62 | 17.86 | 281,612 | +0.03(+0.16%) |
Dec 07, 2020 | 17.79 | 17.95 | 17.62 | 17.83 | 184,409 | +0.05(+0.27%) |
Dec 04, 2020 | 17.49 | 17.83 | 17.47 | 17.78 | 251,935 | +0.29(+1.64%) |
Dec 03, 2020 | 17.65 | 17.86 | 17.45 | 17.49 | 321,124 | -0.12(-0.70%) |
Dec 02, 2020 | 18.00 | 18.02 | 17.55 | 17.62 | 574,392 | -0.37(-2.07%) |