Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.00 | 19.26 | 18.59 | 18.96 | 182,942 | -0.10(-0.50%) |
Feb 25, 2021 | 19.33 | 19.33 | 18.89 | 19.05 | 109,040 | -0.25(-1.28%) |
Feb 24, 2021 | 18.71 | 19.36 | 18.71 | 19.30 | 205,218 | +0.49(+2.63%) |
Feb 23, 2021 | 18.43 | 18.92 | 18.43 | 18.80 | 169,696 | +0.37(+2.01%) |
Feb 22, 2021 | 17.92 | 18.47 | 17.92 | 18.43 | 80,142 | +0.50(+2.81%) |
Feb 19, 2021 | 17.58 | 17.98 | 17.56 | 17.93 | 125,569 | +0.34(+1.95%) |
Feb 18, 2021 | 17.81 | 17.99 | 17.56 | 17.59 | 72,055 | -0.29(-1.60%) |
Feb 17, 2021 | 18.05 | 18.22 | 17.59 | 17.87 | 91,307 | -0.39(-2.14%) |
Feb 16, 2021 | 18.78 | 18.86 | 18.10 | 18.26 | 60,591 | -0.30(-1.59%) |
Feb 12, 2021 | 18.09 | 19.02 | 18.08 | 18.56 | 106,024 | +0.64(+3.56%) |
Feb 11, 2021 | 17.84 | 17.97 | 17.70 | 17.92 | 586,263 | +0.08(+0.43%) |
Feb 10, 2021 | 17.81 | 18.07 | 17.69 | 17.84 | 237,572 | +0.07(+0.37%) |
Feb 09, 2021 | 17.50 | 17.89 | 17.38 | 17.78 | 85,596 | +0.40(+2.30%) |
Feb 08, 2021 | 16.93 | 17.39 | 16.73 | 17.38 | 61,686 | +0.67(+3.99%) |
Feb 05, 2021 | 16.61 | 16.76 | 16.29 | 16.71 | 231,647 | +0.11(+0.69%) |
Feb 04, 2021 | 16.04 | 16.60 | 16.04 | 16.60 | 121,687 | +0.56(+3.49%) |
Feb 03, 2021 | 15.87 | 16.11 | 15.71 | 16.04 | 65,790 | +0.05(+0.30%) |
Feb 02, 2021 | 15.93 | 16.10 | 15.90 | 15.99 | 62,830 | +0.30(+1.93%) |
Feb 01, 2021 | 15.24 | 15.72 | 15.18 | 15.69 | 79,162 | +0.45(+2.92%) |
Jan 29, 2021 | 15.09 | 15.37 | 14.75 | 15.24 | 1,720,856 | +1.03(+7.28%) |
Jan 28, 2021 | 14.19 | 14.30 | 13.84 | 14.21 | 75,190 | +0.27(+1.91%) |
Jan 27, 2021 | 14.49 | 14.49 | 13.85 | 13.94 | 154,102 | -0.99(-6.61%) |
Jan 26, 2021 | 15.39 | 15.39 | 14.86 | 14.93 | 44,801 | -0.45(-2.90%) |
Jan 25, 2021 | 15.58 | 15.58 | 15.12 | 15.37 | 40,042 | -0.46(-2.88%) |
Jan 22, 2021 | 15.30 | 15.88 | 15.30 | 15.83 | 61,681 | +0.28(+1.83%) |
Jan 21, 2021 | 15.45 | 15.64 | 15.35 | 15.54 | 59,324 | -0.09(-0.61%) |
Jan 20, 2021 | 15.79 | 15.97 | 15.46 | 15.64 | 35,935 | -0.09(-0.54%) |
Jan 19, 2021 | 15.64 | 15.91 | 15.48 | 15.72 | 88,734 | +0.32(+2.09%) |
Jan 15, 2021 | 15.40 | 15.64 | 15.13 | 15.40 | 86,248 | -0.34(-2.17%) |
Jan 14, 2021 | 15.53 | 16.03 | 15.51 | 15.74 | 55,371 | +0.39(+2.53%) |
Jan 13, 2021 | 15.36 | 15.65 | 15.13 | 15.36 | 40,229 | +0.00(+0.00%) |
Jan 12, 2021 | 15.04 | 15.41 | 15.03 | 15.36 | 60,263 | +0.31(+2.08%) |
Jan 11, 2021 | 14.97 | 15.19 | 14.77 | 15.04 | 90,405 | -0.11(-0.75%) |
Jan 08, 2021 | 15.83 | 15.83 | 14.85 | 15.16 | 90,993 | -0.57(-3.62%) |
Jan 07, 2021 | 16.01 | 16.02 | 15.64 | 15.72 | 57,395 | -0.03(-0.18%) |
Jan 06, 2021 | 15.60 | 16.17 | 15.41 | 15.75 | 138,834 | +0.58(+3.81%) |
Jan 05, 2021 | 14.86 | 15.54 | 14.70 | 15.17 | 111,921 | +0.38(+2.56%) |
Jan 04, 2021 | 14.73 | 14.90 | 14.37 | 14.80 | 61,915 | +0.14(+0.97%) |
Dec 31, 2020 | 14.65 | 14.65 | 14.65 | 43,049 | +0.00(+0.00%) | |
Dec 30, 2020 | 14.41 | 14.78 | 14.41 | 14.65 | 43,049 | +0.20(+1.38%) |
Dec 29, 2020 | 14.73 | 14.85 | 14.35 | 14.45 | 37,379 | -0.23(-1.55%) |
Dec 28, 2020 | 14.80 | 14.83 | 14.49 | 14.68 | 54,929 | +0.05(+0.32%) |
Dec 24, 2020 | 14.74 | 14.82 | 14.49 | 14.63 | 58,412 | -0.12(-0.84%) |
Dec 23, 2020 | 14.86 | 14.93 | 14.65 | 14.76 | 106,158 | +0.06(+0.39%) |
Dec 22, 2020 | 14.93 | 15.11 | 14.66 | 14.70 | 83,977 | -0.23(-1.52%) |
Dec 21, 2020 | 15.45 | 15.45 | 14.80 | 14.93 | 143,647 | -0.37(-2.42%) |
Dec 18, 2020 | 15.56 | 15.65 | 15.30 | 15.30 | 207,360 | -0.21(-1.34%) |
Dec 17, 2020 | 15.46 | 15.51 | 15.03 | 15.51 | 92,174 | +0.11(+0.74%) |
Dec 16, 2020 | 15.36 | 15.57 | 15.34 | 15.39 | 86,725 | +0.03(+0.18%) |
Dec 15, 2020 | 15.18 | 15.51 | 14.98 | 15.36 | 50,169 | +0.35(+2.33%) |
Dec 14, 2020 | 15.29 | 15.29 | 14.91 | 15.01 | 60,325 | -0.11(-0.75%) |
Dec 11, 2020 | 15.08 | 15.22 | 14.92 | 15.13 | 59,260 | +0.18(+1.20%) |
Dec 10, 2020 | 14.86 | 15.11 | 14.69 | 14.95 | 48,808 | +0.01(+0.06%) |
Dec 09, 2020 | 15.21 | 15.21 | 14.86 | 14.94 | 84,918 | -0.05(-0.32%) |
Dec 08, 2020 | 14.77 | 15.08 | 14.77 | 14.99 | 52,831 | +0.03(+0.19%) |
Dec 07, 2020 | 15.26 | 15.26 | 14.89 | 14.96 | 70,496 | -0.35(-2.29%) |
Dec 04, 2020 | 14.99 | 15.35 | 14.96 | 15.31 | 63,486 | +0.51(+3.45%) |
Dec 03, 2020 | 15.17 | 15.17 | 14.64 | 14.80 | 56,028 | -0.31(-2.07%) |
Dec 02, 2020 | 14.70 | 15.14 | 14.70 | 15.11 | 43,874 | +0.40(+2.70%) |