Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.98 | 16.04 | 15.78 | 15.79 | 2,083,055 | -0.20(-1.23%) |
Feb 25, 2021 | 16.04 | 16.20 | 15.98 | 15.98 | 6,996,882 | -0.03(-0.20%) |
Feb 24, 2021 | 16.11 | 16.14 | 15.94 | 16.01 | 2,328,642 | -0.12(-0.73%) |
Feb 23, 2021 | 16.15 | 16.23 | 15.99 | 16.13 | 1,696,322 | -0.02(-0.15%) |
Feb 22, 2021 | 16.23 | 16.27 | 16.14 | 16.16 | 2,320,791 | -0.10(-0.63%) |
Feb 19, 2021 | 16.42 | 16.42 | 16.16 | 16.26 | 1,324,300 | -0.08(-0.48%) |
Feb 18, 2021 | 16.35 | 16.40 | 16.18 | 16.34 | 1,873,087 | +0.01(+0.05%) |
Feb 17, 2021 | 16.43 | 16.46 | 16.24 | 16.33 | 1,767,215 | -0.12(-0.72%) |
Feb 16, 2021 | 16.55 | 16.57 | 16.42 | 16.45 | 1,367,353 | -0.06(-0.38%) |
Feb 12, 2021 | 16.66 | 16.67 | 16.23 | 16.51 | 4,350,691 | -0.15(-0.90%) |
Feb 11, 2021 | 16.78 | 16.90 | 16.62 | 16.66 | 3,495,927 | -0.13(-0.75%) |
Feb 10, 2021 | 17.02 | 17.02 | 16.69 | 16.79 | 1,659,046 | -0.11(-0.65%) |
Feb 09, 2021 | 16.88 | 17.02 | 16.72 | 16.90 | 1,812,779 | +0.05(+0.28%) |
Feb 08, 2021 | 16.73 | 16.86 | 16.64 | 16.85 | 1,937,815 | +0.21(+1.28%) |
Feb 05, 2021 | 16.50 | 16.72 | 16.38 | 16.64 | 2,880,657 | +0.21(+1.30%) |
Feb 04, 2021 | 16.54 | 16.54 | 16.42 | 16.42 | 2,185,214 | -0.07(-0.43%) |
Feb 03, 2021 | 16.54 | 16.76 | 16.40 | 16.50 | 1,712,750 | +0.06(+0.38%) |
Feb 02, 2021 | 16.32 | 16.46 | 16.24 | 16.43 | 1,286,774 | +0.19(+1.16%) |
Feb 01, 2021 | 16.40 | 16.40 | 16.20 | 16.24 | 1,209,806 | -0.01(-0.05%) |
Jan 29, 2021 | 16.67 | 16.67 | 16.22 | 16.25 | 2,104,763 | -0.33(-2.00%) |
Jan 28, 2021 | 16.42 | 16.65 | 16.32 | 16.58 | 1,800,775 | +0.17(+1.06%) |
Jan 27, 2021 | 16.64 | 16.64 | 16.37 | 16.41 | 2,527,601 | -0.32(-1.88%) |
Jan 26, 2021 | 16.57 | 16.76 | 16.57 | 16.72 | 2,137,417 | +0.13(+0.81%) |
Jan 25, 2021 | 16.34 | 16.66 | 16.33 | 16.59 | 1,314,023 | +0.23(+1.40%) |
Jan 22, 2021 | 16.37 | 16.41 | 16.31 | 16.36 | 542,186 | -0.08(-0.48%) |
Jan 21, 2021 | 16.45 | 16.51 | 16.34 | 16.44 | 1,039,565 | +0.02(+0.10%) |
Jan 20, 2021 | 16.46 | 16.52 | 16.36 | 16.42 | 1,220,487 | +0.02(+0.14%) |
Jan 19, 2021 | 16.47 | 16.50 | 16.35 | 16.40 | 895,575 | -0.02(-0.10%) |
Jan 15, 2021 | 16.32 | 16.46 | 16.16 | 16.42 | 1,562,577 | +0.08(+0.48%) |
Jan 14, 2021 | 16.30 | 16.42 | 16.25 | 16.34 | 1,006,567 | +0.08(+0.48%) |
Jan 13, 2021 | 16.35 | 16.35 | 16.17 | 16.26 | 1,226,225 | -0.07(-0.43%) |
Jan 12, 2021 | 16.42 | 16.42 | 16.22 | 16.33 | 1,183,946 | -0.08(-0.48%) |
Jan 11, 2021 | 16.31 | 16.57 | 16.31 | 16.41 | 1,391,566 | -0.07(-0.43%) |
Jan 08, 2021 | 16.46 | 16.57 | 16.39 | 16.48 | 1,399,832 | +0.14(+0.87%) |
Jan 07, 2021 | 16.36 | 16.38 | 16.21 | 16.34 | 1,317,689 | -0.02(-0.10%) |
Jan 06, 2021 | 16.01 | 16.45 | 15.98 | 16.35 | 2,713,697 | +0.35(+2.22%) |
Jan 05, 2021 | 15.68 | 16.02 | 15.68 | 16.00 | 1,469,877 | +0.32(+2.01%) |
Jan 04, 2021 | 15.72 | 15.72 | 15.57 | 15.68 | 1,541,854 | +0.09(+0.56%) |
Dec 31, 2020 | 15.60 | 15.60 | 15.60 | 1,051,695 | -0.03(-0.20%) | |
Dec 30, 2020 | 15.72 | 15.74 | 15.62 | 15.63 | 1,051,695 | -0.07(-0.45%) |
Dec 29, 2020 | 15.75 | 15.90 | 15.68 | 15.70 | 1,107,428 | -0.06(-0.35%) |
Dec 28, 2020 | 15.84 | 15.88 | 15.75 | 15.75 | 711,996 | +0.03(+0.20%) |
Dec 24, 2020 | 15.72 | 15.75 | 15.62 | 15.72 | 584,332 | +0.06(+0.40%) |
Dec 23, 2020 | 15.61 | 15.78 | 15.57 | 15.66 | 1,682,254 | +0.16(+1.02%) |
Dec 22, 2020 | 15.50 | 15.53 | 15.40 | 15.50 | 1,172,500 | -0.02(-0.10%) |
Dec 21, 2020 | 15.56 | 15.58 | 15.27 | 15.52 | 1,448,324 | -0.15(-0.96%) |
Dec 18, 2020 | 15.74 | 15.76 | 15.60 | 15.67 | 1,479,808 | -0.06(-0.35%) |
Dec 17, 2020 | 15.87 | 15.93 | 15.68 | 15.72 | 1,195,964 | -0.09(-0.60%) |
Dec 16, 2020 | 15.78 | 15.92 | 15.75 | 15.82 | 1,002,035 | +0.00(+0.00%) |
Dec 15, 2020 | 15.75 | 15.89 | 15.66 | 15.82 | 857,211 | +0.10(+0.65%) |
Dec 14, 2020 | 15.92 | 15.94 | 15.69 | 15.72 | 1,269,293 | -0.12(-0.75%) |
Dec 11, 2020 | 15.73 | 15.89 | 15.68 | 15.83 | 895,730 | +0.03(+0.20%) |
Dec 10, 2020 | 15.80 | 15.87 | 15.61 | 15.80 | 1,640,656 | +0.07(+0.46%) |
Dec 09, 2020 | 15.54 | 15.75 | 15.51 | 15.73 | 2,030,956 | +0.26(+1.65%) |
Dec 08, 2020 | 15.51 | 15.63 | 15.46 | 15.47 | 1,435,298 | -0.07(-0.45%) |
Dec 07, 2020 | 15.47 | 15.60 | 15.37 | 15.54 | 1,402,972 | +0.10(+0.65%) |
Dec 04, 2020 | 15.33 | 15.45 | 15.32 | 15.44 | 745,827 | +0.15(+0.96%) |
Dec 03, 2020 | 15.01 | 15.40 | 15.01 | 15.30 | 1,251,467 | +0.27(+1.81%) |
Dec 02, 2020 | 14.97 | 15.07 | 14.96 | 15.02 | 915,296 | +0.05(+0.36%) |