Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.97 | 18.91 | 17.94 | 18.74 | 105,500 | +0.62(+3.42%) |
Feb 25, 2021 | 18.00 | 18.30 | 17.62 | 18.12 | 87,186 | +0.01(+0.06%) |
Feb 24, 2021 | 17.51 | 18.30 | 17.22 | 18.11 | 111,883 | +1.14(+6.72%) |
Feb 23, 2021 | 17.53 | 17.98 | 16.97 | 16.97 | 83,547 | -0.43(-2.47%) |
Feb 22, 2021 | 17.44 | 17.78 | 17.11 | 17.40 | 84,582 | -0.13(-0.74%) |
Feb 19, 2021 | 17.01 | 17.58 | 17.01 | 17.53 | 140,800 | +0.52(+3.06%) |
Feb 18, 2021 | 17.06 | 17.52 | 16.50 | 17.01 | 147,882 | -0.27(-1.56%) |
Feb 17, 2021 | 16.90 | 17.35 | 16.86 | 17.28 | 42,520 | +0.30(+1.77%) |
Feb 16, 2021 | 17.39 | 17.66 | 16.87 | 16.98 | 27,437 | -0.30(-1.74%) |
Feb 12, 2021 | 17.90 | 17.99 | 17.28 | 17.28 | 44,400 | -0.71(-3.95%) |
Feb 11, 2021 | 17.35 | 17.99 | 17.03 | 17.99 | 39,866 | +0.74(+4.29%) |
Feb 10, 2021 | 17.54 | 17.54 | 17.00 | 17.25 | 22,762 | -0.09(-0.52%) |
Feb 09, 2021 | 17.17 | 17.57 | 17.11 | 17.34 | 31,206 | +0.06(+0.35%) |
Feb 08, 2021 | 16.79 | 17.30 | 16.58 | 17.28 | 30,860 | +0.50(+2.98%) |
Feb 05, 2021 | 17.10 | 17.10 | 16.73 | 16.78 | 21,100 | -0.15(-0.89%) |
Feb 04, 2021 | 16.59 | 17.12 | 16.59 | 16.93 | 29,531 | +0.35(+2.11%) |
Feb 03, 2021 | 16.43 | 16.86 | 16.16 | 16.58 | 40,821 | +0.04(+0.24%) |
Feb 02, 2021 | 16.96 | 16.96 | 16.52 | 16.54 | 32,703 | -0.10(-0.60%) |
Feb 01, 2021 | 17.11 | 17.11 | 16.36 | 16.64 | 29,657 | +0.10(+0.60%) |
Jan 29, 2021 | 16.65 | 16.79 | 16.24 | 16.54 | 52,000 | -0.11(-0.66%) |
Jan 28, 2021 | 16.92 | 16.98 | 16.45 | 16.65 | 49,827 | -0.01(-0.06%) |
Jan 27, 2021 | 17.54 | 17.54 | 16.45 | 16.66 | 63,699 | -0.72(-4.14%) |
Jan 26, 2021 | 18.02 | 18.02 | 17.33 | 17.38 | 37,499 | -0.69(-3.82%) |
Jan 25, 2021 | 18.03 | 18.37 | 17.59 | 18.07 | 42,825 | -0.16(-0.88%) |
Jan 22, 2021 | 17.77 | 18.38 | 17.55 | 18.23 | 58,900 | +0.18(+1.00%) |
Jan 21, 2021 | 18.23 | 18.23 | 17.53 | 18.05 | 69,813 | -0.18(-0.99%) |
Jan 20, 2021 | 18.68 | 18.81 | 17.99 | 18.23 | 36,088 | -0.49(-2.62%) |
Jan 19, 2021 | 19.14 | 19.14 | 18.49 | 18.72 | 51,421 | +0.11(+0.59%) |
Jan 15, 2021 | 18.53 | 18.89 | 18.26 | 18.61 | 49,200 | -0.21(-1.12%) |
Jan 14, 2021 | 18.66 | 19.07 | 18.66 | 18.82 | 71,221 | -0.09(-0.48%) |
Jan 13, 2021 | 19.04 | 19.17 | 18.67 | 18.91 | 41,147 | -0.20(-1.05%) |
Jan 12, 2021 | 18.74 | 19.26 | 18.68 | 19.11 | 44,565 | +0.48(+2.58%) |
Jan 11, 2021 | 18.33 | 18.72 | 18.11 | 18.63 | 57,816 | +0.29(+1.58%) |
Jan 08, 2021 | 18.36 | 18.36 | 17.81 | 18.34 | 51,800 | +0.12(+0.66%) |
Jan 07, 2021 | 18.35 | 18.43 | 17.95 | 18.22 | 33,923 | -0.10(-0.55%) |
Jan 06, 2021 | 17.86 | 18.71 | 17.45 | 18.32 | 69,481 | +0.82(+4.69%) |
Jan 05, 2021 | 17.77 | 17.77 | 17.28 | 17.50 | 49,493 | -0.02(-0.11%) |
Jan 04, 2021 | 17.78 | 17.94 | 17.25 | 17.52 | 61,035 | -0.22(-1.24%) |
Dec 31, 2020 | 17.74 | 17.74 | 17.74 | 28,272 | +0.07(+0.40%) | |
Dec 30, 2020 | 17.64 | 17.87 | 17.54 | 17.67 | 28,272 | +0.03(+0.17%) |
Dec 29, 2020 | 18.11 | 18.34 | 17.49 | 17.64 | 58,360 | -0.55(-3.02%) |
Dec 28, 2020 | 18.40 | 18.64 | 18.09 | 18.19 | 53,666 | -0.07(-0.38%) |
Dec 24, 2020 | 18.26 | 18.45 | 18.12 | 18.26 | 24,900 | +0.02(+0.11%) |
Dec 23, 2020 | 18.19 | 18.38 | 17.79 | 18.24 | 75,173 | +0.53(+2.99%) |
Dec 22, 2020 | 17.96 | 17.96 | 17.39 | 17.71 | 104,677 | -0.12(-0.67%) |
Dec 21, 2020 | 17.90 | 18.07 | 17.21 | 17.83 | 111,250 | -0.26(-1.44%) |
Dec 18, 2020 | 17.84 | 18.74 | 17.68 | 18.09 | 292,400 | +0.37(+2.09%) |
Dec 17, 2020 | 18.02 | 18.02 | 17.40 | 17.72 | 81,880 | -0.18(-1.01%) |
Dec 16, 2020 | 18.03 | 18.24 | 17.77 | 17.90 | 117,027 | -0.23(-1.27%) |
Dec 15, 2020 | 17.85 | 18.20 | 17.19 | 18.13 | 197,974 | +0.46(+2.60%) |
Dec 14, 2020 | 17.29 | 17.82 | 17.22 | 17.67 | 86,778 | +0.55(+3.21%) |
Dec 11, 2020 | 16.98 | 17.29 | 16.93 | 17.12 | 90,500 | +0.06(+0.35%) |
Dec 10, 2020 | 16.76 | 17.19 | 16.60 | 17.06 | 95,832 | +0.13(+0.77%) |
Dec 09, 2020 | 16.77 | 17.10 | 16.57 | 16.93 | 116,728 | +0.37(+2.23%) |
Dec 08, 2020 | 16.14 | 16.65 | 16.11 | 16.56 | 76,787 | +0.15(+0.91%) |
Dec 07, 2020 | 16.71 | 16.78 | 16.25 | 16.41 | 55,445 | -0.35(-2.09%) |
Dec 04, 2020 | 16.23 | 16.87 | 16.07 | 16.76 | 111,600 | +1.03(+6.55%) |
Dec 03, 2020 | 15.85 | 15.87 | 15.43 | 15.73 | 49,446 | +0.02(+0.13%) |
Dec 02, 2020 | 15.61 | 16.05 | 15.11 | 15.71 | 71,155 | +0.01(+0.06%) |