Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.10 | 16.42 | 16.10 | 16.19 | 69,846 | +0.16(+1.01%) |
Feb 25, 2021 | 16.39 | 16.54 | 15.98 | 16.03 | 50,216 | -0.39(-2.35%) |
Feb 24, 2021 | 16.46 | 16.56 | 16.36 | 16.42 | 46,152 | +0.06(+0.34%) |
Feb 23, 2021 | 16.39 | 16.52 | 15.90 | 16.36 | 68,590 | +0.13(+0.78%) |
Feb 22, 2021 | 16.32 | 16.52 | 16.16 | 16.23 | 65,344 | -0.08(-0.47%) |
Feb 19, 2021 | 16.09 | 16.33 | 15.92 | 16.31 | 40,339 | +0.41(+2.60%) |
Feb 18, 2021 | 16.37 | 16.41 | 15.69 | 15.90 | 136,632 | -0.51(-3.08%) |
Feb 17, 2021 | 16.59 | 16.75 | 16.29 | 16.40 | 72,290 | -0.25(-1.48%) |
Feb 16, 2021 | 16.70 | 16.82 | 16.58 | 16.65 | 58,484 | -0.13(-0.79%) |
Feb 12, 2021 | 17.04 | 17.05 | 16.73 | 16.78 | 46,896 | -0.20(-1.16%) |
Feb 11, 2021 | 16.79 | 17.02 | 16.73 | 16.98 | 89,964 | +0.34(+2.07%) |
Feb 10, 2021 | 16.99 | 17.01 | 16.62 | 16.63 | 99,488 | -0.12(-0.71%) |
Feb 09, 2021 | 16.82 | 16.94 | 16.59 | 16.75 | 92,522 | +0.06(+0.34%) |
Feb 08, 2021 | 16.81 | 16.81 | 16.47 | 16.70 | 79,457 | +0.00(+0.00%) |
Feb 05, 2021 | 16.50 | 16.81 | 16.45 | 16.70 | 89,089 | +0.20(+1.23%) |
Feb 04, 2021 | 16.40 | 16.65 | 16.28 | 16.49 | 128,519 | +0.22(+1.34%) |
Feb 03, 2021 | 16.38 | 16.49 | 15.96 | 16.28 | 107,553 | +0.05(+0.30%) |
Feb 02, 2021 | 15.67 | 16.45 | 15.43 | 16.23 | 243,280 | +0.99(+6.49%) |
Feb 01, 2021 | 14.68 | 15.38 | 14.59 | 15.24 | 99,526 | +0.65(+4.47%) |
Jan 29, 2021 | 15.10 | 15.12 | 14.59 | 14.59 | 117,883 | -0.43(-2.85%) |
Jan 28, 2021 | 14.68 | 15.17 | 14.60 | 15.01 | 97,873 | +0.34(+2.29%) |
Jan 27, 2021 | 15.29 | 15.29 | 14.56 | 14.68 | 129,714 | -0.68(-4.43%) |
Jan 26, 2021 | 15.81 | 15.82 | 15.34 | 15.36 | 107,896 | -0.46(-2.88%) |
Jan 25, 2021 | 16.18 | 16.37 | 15.68 | 15.81 | 153,929 | -0.59(-3.59%) |
Jan 22, 2021 | 16.25 | 16.44 | 16.13 | 16.40 | 169,771 | +0.08(+0.51%) |
Jan 21, 2021 | 15.60 | 16.42 | 15.51 | 16.32 | 292,137 | +0.83(+5.34%) |
Jan 20, 2021 | 15.45 | 15.53 | 15.34 | 15.49 | 109,467 | +0.19(+1.22%) |
Jan 19, 2021 | 15.46 | 15.46 | 15.27 | 15.31 | 145,851 | +0.06(+0.36%) |
Jan 15, 2021 | 15.48 | 15.71 | 15.20 | 15.25 | 130,303 | -0.22(-1.43%) |
Jan 14, 2021 | 15.63 | 15.64 | 15.43 | 15.47 | 91,460 | -0.01(-0.04%) |
Jan 13, 2021 | 15.54 | 15.79 | 15.48 | 15.48 | 67,329 | -0.01(-0.04%) |
Jan 12, 2021 | 15.52 | 15.68 | 15.44 | 15.49 | 47,779 | -0.08(-0.53%) |
Jan 11, 2021 | 15.49 | 15.77 | 15.38 | 15.57 | 77,433 | -0.02(-0.13%) |
Jan 08, 2021 | 15.85 | 15.85 | 15.21 | 15.59 | 70,810 | -0.14(-0.88%) |
Jan 07, 2021 | 15.16 | 15.85 | 14.92 | 15.73 | 191,889 | +0.92(+6.19%) |
Jan 06, 2021 | 14.19 | 14.84 | 14.19 | 14.81 | 107,732 | +0.60(+4.22%) |
Jan 05, 2021 | 14.20 | 14.40 | 14.09 | 14.21 | 79,612 | +0.13(+0.93%) |
Jan 04, 2021 | 14.53 | 14.53 | 13.92 | 14.08 | 118,436 | -0.29(-2.01%) |
Dec 31, 2020 | 14.37 | 14.37 | 14.37 | 69,278 | -0.15(-1.04%) | |
Dec 30, 2020 | 14.30 | 14.56 | 14.30 | 14.52 | 69,278 | +0.23(+1.64%) |
Dec 29, 2020 | 14.32 | 14.35 | 14.23 | 14.29 | 66,401 | +0.05(+0.34%) |
Dec 28, 2020 | 14.46 | 14.64 | 14.13 | 14.24 | 130,994 | -0.04(-0.29%) |
Dec 24, 2020 | 14.44 | 14.44 | 14.23 | 14.28 | 35,550 | -0.17(-1.19%) |
Dec 23, 2020 | 14.31 | 14.62 | 14.26 | 14.45 | 43,467 | +0.24(+1.70%) |
Dec 22, 2020 | 14.22 | 14.37 | 14.20 | 14.21 | 31,578 | -0.10(-0.72%) |
Dec 21, 2020 | 14.44 | 14.66 | 14.30 | 14.31 | 38,391 | -0.20(-1.38%) |
Dec 18, 2020 | 14.71 | 14.75 | 14.51 | 14.51 | 29,601 | -0.17(-1.17%) |
Dec 17, 2020 | 14.34 | 15.12 | 14.27 | 14.69 | 56,751 | +0.43(+3.00%) |
Dec 16, 2020 | 14.42 | 14.42 | 14.20 | 14.26 | 37,950 | -0.17(-1.15%) |
Dec 15, 2020 | 14.28 | 14.51 | 14.25 | 14.42 | 61,966 | +0.13(+0.92%) |
Dec 14, 2020 | 14.58 | 14.75 | 14.29 | 14.29 | 70,897 | -0.25(-1.75%) |
Dec 11, 2020 | 14.68 | 14.87 | 14.47 | 14.55 | 40,919 | -0.15(-1.03%) |
Dec 10, 2020 | 14.71 | 14.95 | 14.54 | 14.70 | 49,153 | -0.10(-0.65%) |
Dec 09, 2020 | 14.97 | 15.12 | 14.64 | 14.80 | 35,666 | -0.10(-0.65%) |
Dec 08, 2020 | 14.88 | 14.99 | 14.66 | 14.89 | 49,330 | +0.12(+0.84%) |
Dec 07, 2020 | 15.30 | 15.30 | 14.77 | 14.77 | 106,059 | -0.59(-3.86%) |
Dec 04, 2020 | 15.53 | 15.53 | 15.22 | 15.36 | 37,436 | -0.08(-0.54%) |
Dec 03, 2020 | 15.50 | 15.50 | 15.22 | 15.44 | 42,397 | +0.13(+0.85%) |
Dec 02, 2020 | 15.24 | 15.67 | 15.24 | 15.31 | 32,626 | +0.07(+0.45%) |