Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.01 | 16.18 | 15.61 | 15.94 | 166,268 | -0.64(-3.86%) |
Feb 25, 2021 | 17.00 | 17.10 | 16.58 | 16.58 | 69,941 | -0.31(-1.85%) |
Feb 24, 2021 | 16.90 | 17.19 | 16.83 | 16.89 | 86,892 | +0.05(+0.29%) |
Feb 23, 2021 | 16.45 | 17.01 | 16.41 | 16.84 | 85,186 | +0.46(+2.80%) |
Feb 22, 2021 | 16.14 | 16.41 | 16.04 | 16.38 | 79,796 | +0.12(+0.76%) |
Feb 19, 2021 | 16.20 | 16.28 | 16.12 | 16.26 | 64,727 | +0.05(+0.30%) |
Feb 18, 2021 | 16.30 | 16.34 | 16.10 | 16.21 | 72,404 | +0.02(+0.15%) |
Feb 17, 2021 | 16.19 | 16.39 | 16.14 | 16.19 | 69,390 | -0.06(-0.35%) |
Feb 16, 2021 | 16.35 | 16.41 | 16.16 | 16.24 | 125,862 | +0.07(+0.41%) |
Feb 12, 2021 | 15.87 | 16.19 | 15.61 | 16.18 | 114,705 | +0.22(+1.39%) |
Feb 11, 2021 | 15.88 | 16.14 | 15.82 | 15.96 | 64,968 | -0.06(-0.36%) |
Feb 10, 2021 | 16.16 | 16.16 | 15.90 | 16.01 | 83,051 | +0.04(+0.26%) |
Feb 09, 2021 | 15.83 | 16.08 | 15.80 | 15.97 | 135,057 | +0.14(+0.88%) |
Feb 08, 2021 | 15.97 | 16.04 | 15.73 | 15.83 | 158,543 | +0.09(+0.57%) |
Feb 05, 2021 | 15.89 | 15.95 | 15.55 | 15.74 | 184,552 | +0.01(+0.05%) |
Feb 04, 2021 | 15.64 | 15.94 | 15.59 | 15.73 | 119,938 | +0.21(+1.37%) |
Feb 03, 2021 | 15.38 | 15.58 | 15.23 | 15.52 | 100,605 | +0.07(+0.48%) |
Feb 02, 2021 | 15.40 | 15.62 | 15.32 | 15.45 | 86,268 | +0.20(+1.29%) |
Feb 01, 2021 | 15.18 | 15.38 | 15.10 | 15.25 | 72,589 | +0.10(+0.65%) |
Jan 29, 2021 | 15.23 | 15.38 | 15.02 | 15.15 | 190,403 | -0.02(-0.11%) |
Jan 28, 2021 | 15.09 | 15.41 | 15.05 | 15.17 | 64,105 | +0.14(+0.93%) |
Jan 27, 2021 | 15.32 | 15.32 | 14.77 | 15.03 | 94,170 | -0.50(-3.22%) |
Jan 26, 2021 | 15.88 | 15.88 | 15.51 | 15.53 | 49,962 | -0.35(-2.22%) |
Jan 25, 2021 | 15.81 | 15.91 | 15.46 | 15.88 | 62,918 | +0.07(+0.47%) |
Jan 22, 2021 | 15.41 | 15.85 | 15.26 | 15.81 | 76,917 | +0.26(+1.69%) |
Jan 21, 2021 | 15.66 | 15.73 | 15.46 | 15.55 | 77,847 | -0.03(-0.21%) |
Jan 20, 2021 | 15.70 | 15.77 | 15.46 | 15.58 | 70,734 | -0.17(-1.09%) |
Jan 19, 2021 | 16.21 | 16.21 | 15.62 | 15.75 | 64,755 | -0.02(-0.10%) |
Jan 15, 2021 | 15.79 | 15.83 | 15.62 | 15.77 | 41,688 | -0.21(-1.28%) |
Jan 14, 2021 | 15.82 | 16.10 | 15.46 | 15.97 | 71,451 | +0.20(+1.25%) |
Jan 13, 2021 | 15.60 | 15.81 | 15.47 | 15.78 | 71,448 | +0.13(+0.84%) |
Jan 12, 2021 | 15.59 | 15.72 | 15.51 | 15.64 | 82,996 | +0.06(+0.37%) |
Jan 11, 2021 | 15.39 | 15.69 | 15.38 | 15.59 | 38,743 | +0.09(+0.58%) |
Jan 08, 2021 | 16.02 | 16.02 | 15.24 | 15.50 | 80,574 | -0.45(-2.83%) |
Jan 07, 2021 | 15.96 | 16.13 | 15.87 | 15.95 | 150,350 | +0.01(+0.05%) |
Jan 06, 2021 | 15.49 | 16.22 | 15.49 | 15.94 | 210,510 | +0.67(+4.36%) |
Jan 05, 2021 | 15.18 | 15.42 | 15.18 | 15.27 | 71,133 | +0.10(+0.64%) |
Jan 04, 2021 | 15.23 | 15.42 | 14.95 | 15.18 | 88,975 | -0.11(-0.69%) |
Dec 31, 2020 | 15.28 | 15.28 | 15.28 | 57,014 | +0.07(+0.48%) | |
Dec 30, 2020 | 15.10 | 15.33 | 15.04 | 15.21 | 57,014 | +0.11(+0.75%) |
Dec 29, 2020 | 15.34 | 15.34 | 15.00 | 15.10 | 84,473 | -0.24(-1.54%) |
Dec 28, 2020 | 15.23 | 15.40 | 15.16 | 15.33 | 88,346 | +0.24(+1.56%) |
Dec 24, 2020 | 15.26 | 15.26 | 14.98 | 15.10 | 121,181 | +0.10(+0.65%) |
Dec 23, 2020 | 14.79 | 15.03 | 14.62 | 15.00 | 136,825 | +0.35(+2.38%) |
Dec 22, 2020 | 14.80 | 14.80 | 14.59 | 14.65 | 125,041 | -0.09(-0.61%) |
Dec 21, 2020 | 15.52 | 15.52 | 14.62 | 14.74 | 145,349 | -0.30(-2.00%) |
Dec 18, 2020 | 15.03 | 15.10 | 14.77 | 15.04 | 485,463 | +0.15(+0.98%) |
Dec 17, 2020 | 14.86 | 14.90 | 14.69 | 14.89 | 91,875 | +0.11(+0.71%) |
Dec 16, 2020 | 14.86 | 14.87 | 14.76 | 14.79 | 77,461 | -0.05(-0.33%) |
Dec 15, 2020 | 14.66 | 14.90 | 14.62 | 14.84 | 69,165 | +0.23(+1.56%) |
Dec 14, 2020 | 14.68 | 14.75 | 14.59 | 14.61 | 68,650 | -0.06(-0.44%) |
Dec 11, 2020 | 14.49 | 14.80 | 14.49 | 14.67 | 84,358 | +0.04(+0.28%) |
Dec 10, 2020 | 14.54 | 14.70 | 14.51 | 14.63 | 77,470 | -0.02(-0.17%) |
Dec 09, 2020 | 14.56 | 14.90 | 14.56 | 14.66 | 76,020 | +0.01(+0.06%) |
Dec 08, 2020 | 14.50 | 14.68 | 14.45 | 14.65 | 96,065 | +0.09(+0.61%) |
Dec 07, 2020 | 14.62 | 14.64 | 14.40 | 14.56 | 69,464 | -0.07(-0.50%) |
Dec 04, 2020 | 14.55 | 14.69 | 14.47 | 14.63 | 71,058 | +0.19(+1.35%) |
Dec 03, 2020 | 14.60 | 14.60 | 14.36 | 14.44 | 60,737 | -0.15(-1.00%) |
Dec 02, 2020 | 14.55 | 14.71 | 14.48 | 14.58 | 83,419 | -0.06(-0.44%) |