Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.35 | 17.35 | 16.90 | 17.07 | 8,645 | -0.45(-2.58%) |
Feb 25, 2021 | 17.94 | 17.99 | 17.51 | 17.53 | 5,647 | -0.29(-1.65%) |
Feb 24, 2021 | 17.50 | 18.16 | 17.38 | 17.82 | 31,529 | +0.39(+2.22%) |
Feb 23, 2021 | 17.31 | 17.46 | 16.71 | 17.43 | 34,789 | +0.14(+0.79%) |
Feb 22, 2021 | 16.95 | 17.30 | 16.95 | 17.30 | 26,986 | +0.39(+2.29%) |
Feb 19, 2021 | 16.88 | 17.10 | 16.88 | 16.91 | 6,553 | +0.06(+0.38%) |
Feb 18, 2021 | 17.14 | 17.14 | 16.78 | 16.85 | 6,553 | -0.29(-1.72%) |
Feb 17, 2021 | 17.43 | 17.49 | 16.90 | 17.14 | 13,690 | -0.16(-0.91%) |
Feb 16, 2021 | 17.30 | 17.41 | 17.17 | 17.30 | 24,642 | +0.21(+1.22%) |
Feb 12, 2021 | 16.83 | 17.15 | 16.83 | 17.09 | 19,661 | +0.14(+0.85%) |
Feb 11, 2021 | 17.04 | 17.12 | 16.79 | 16.95 | 18,313 | -0.04(-0.25%) |
Feb 10, 2021 | 16.86 | 17.17 | 16.86 | 16.99 | 7,269 | +0.09(+0.51%) |
Feb 09, 2021 | 17.10 | 17.10 | 16.90 | 16.90 | 11,367 | -0.26(-1.50%) |
Feb 08, 2021 | 17.12 | 17.26 | 17.09 | 17.16 | 6,161 | +0.20(+1.18%) |
Feb 05, 2021 | 17.01 | 17.02 | 16.89 | 16.96 | 1,962 | +0.09(+0.51%) |
Feb 04, 2021 | 17.16 | 17.16 | 16.58 | 16.87 | 19,687 | -0.37(-2.15%) |
Feb 03, 2021 | 16.38 | 17.25 | 16.38 | 17.25 | 5,656 | +0.87(+5.32%) |
Feb 02, 2021 | 16.28 | 16.51 | 16.27 | 16.38 | 23,134 | +0.31(+1.91%) |
Feb 01, 2021 | 16.01 | 16.18 | 15.63 | 16.07 | 4,671 | +0.14(+0.85%) |
Jan 29, 2021 | 16.07 | 16.40 | 15.85 | 15.93 | 33,916 | -0.27(-1.67%) |
Jan 28, 2021 | 16.00 | 16.92 | 15.98 | 16.20 | 36,156 | +0.21(+1.29%) |
Jan 27, 2021 | 16.48 | 16.63 | 15.89 | 16.00 | 24,959 | -0.81(-4.83%) |
Jan 26, 2021 | 16.80 | 17.20 | 16.71 | 16.81 | 8,882 | +0.03(+0.16%) |
Jan 25, 2021 | 16.81 | 16.95 | 16.65 | 16.78 | 22,620 | -0.13(-0.76%) |
Jan 22, 2021 | 16.94 | 16.95 | 16.73 | 16.91 | 17,939 | -0.25(-1.46%) |
Jan 21, 2021 | 17.52 | 17.52 | 17.02 | 17.16 | 37,297 | -0.36(-2.08%) |
Jan 20, 2021 | 17.65 | 17.65 | 17.43 | 17.52 | 21,967 | -0.12(-0.69%) |
Jan 19, 2021 | 17.84 | 17.87 | 17.57 | 17.65 | 11,883 | -0.04(-0.20%) |
Jan 15, 2021 | 17.77 | 17.77 | 17.48 | 17.68 | 17,518 | -0.16(-0.88%) |
Jan 14, 2021 | 17.73 | 17.96 | 17.66 | 17.84 | 15,827 | +0.18(+1.05%) |
Jan 13, 2021 | 17.53 | 17.68 | 17.36 | 17.65 | 19,591 | +0.21(+1.18%) |
Jan 12, 2021 | 16.94 | 17.55 | 16.94 | 17.45 | 42,343 | +0.56(+3.32%) |
Jan 11, 2021 | 16.69 | 16.99 | 16.56 | 16.89 | 21,888 | -0.01(-0.04%) |
Jan 08, 2021 | 17.09 | 17.21 | 16.80 | 16.89 | 21,968 | -0.05(-0.29%) |
Jan 07, 2021 | 16.62 | 17.17 | 16.62 | 16.94 | 18,488 | +0.33(+2.01%) |
Jan 06, 2021 | 16.34 | 16.73 | 16.33 | 16.61 | 35,201 | +0.39(+2.41%) |
Jan 05, 2021 | 15.23 | 16.23 | 15.23 | 16.22 | 14,199 | +0.99(+6.48%) |
Jan 04, 2021 | 15.46 | 15.48 | 15.05 | 15.23 | 16,138 | +0.09(+0.56%) |
Dec 31, 2020 | 15.15 | 15.15 | 15.15 | 49,812 | +0.05(+0.35%) | |
Dec 30, 2020 | 15.20 | 15.25 | 14.88 | 15.09 | 49,812 | -0.19(-1.22%) |
Dec 29, 2020 | 15.24 | 15.53 | 14.93 | 15.28 | 41,661 | +0.04(+0.27%) |
Dec 28, 2020 | 15.54 | 15.54 | 15.19 | 15.24 | 18,690 | -0.22(-1.43%) |
Dec 24, 2020 | 15.56 | 15.71 | 15.35 | 15.46 | 19,715 | -0.06(-0.37%) |
Dec 23, 2020 | 15.19 | 15.59 | 15.19 | 15.52 | 28,963 | +0.53(+3.51%) |
Dec 22, 2020 | 15.52 | 15.69 | 14.99 | 14.99 | 21,158 | -0.57(-3.65%) |
Dec 21, 2020 | 15.81 | 15.81 | 15.52 | 15.56 | 27,283 | -0.50(-3.10%) |
Dec 18, 2020 | 16.20 | 16.23 | 16.06 | 16.06 | 12,392 | -0.18(-1.12%) |
Dec 17, 2020 | 16.20 | 16.33 | 16.20 | 16.24 | 8,428 | -0.05(-0.29%) |
Dec 16, 2020 | 16.61 | 16.61 | 16.25 | 16.28 | 14,365 | -0.20(-1.24%) |
Dec 15, 2020 | 16.09 | 16.51 | 16.08 | 16.49 | 30,467 | +0.35(+2.16%) |
Dec 14, 2020 | 16.50 | 16.50 | 15.91 | 16.14 | 21,463 | -0.25(-1.52%) |
Dec 11, 2020 | 16.40 | 16.40 | 16.17 | 16.39 | 11,547 | +0.06(+0.35%) |
Dec 10, 2020 | 15.85 | 16.33 | 15.85 | 16.33 | 37,333 | +0.50(+3.17%) |
Dec 09, 2020 | 16.23 | 16.37 | 15.80 | 15.83 | 12,564 | -0.24(-1.49%) |
Dec 08, 2020 | 15.81 | 16.18 | 15.81 | 16.07 | 13,861 | +0.14(+0.89%) |
Dec 07, 2020 | 15.99 | 16.10 | 15.71 | 15.93 | 20,676 | -0.14(-0.88%) |
Dec 04, 2020 | 15.63 | 16.11 | 15.29 | 16.07 | 19,959 | +0.62(+4.02%) |
Dec 03, 2020 | 15.19 | 15.61 | 15.03 | 15.45 | 24,587 | +0.26(+1.72%) |
Dec 02, 2020 | 14.68 | 15.19 | 14.59 | 15.19 | 26,928 | +0.47(+3.17%) |