Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.06 | 18.06 | 17.64 | 17.67 | 26,900 | -0.51(-2.79%) |
Feb 25, 2021 | 18.10 | 18.25 | 18.05 | 18.18 | 37,921 | -0.02(-0.11%) |
Feb 24, 2021 | 18.00 | 18.28 | 17.88 | 18.20 | 47,720 | +0.38(+2.13%) |
Feb 23, 2021 | 17.63 | 17.87 | 17.42 | 17.82 | 57,641 | +0.19(+1.08%) |
Feb 22, 2021 | 17.31 | 17.71 | 17.31 | 17.63 | 84,196 | +0.64(+3.78%) |
Feb 19, 2021 | 17.27 | 17.30 | 16.94 | 16.99 | 27,200 | -0.24(-1.40%) |
Feb 18, 2021 | 17.60 | 17.60 | 17.17 | 17.23 | 44,479 | -0.30(-1.71%) |
Feb 17, 2021 | 17.27 | 17.53 | 17.18 | 17.53 | 24,117 | +0.18(+1.04%) |
Feb 16, 2021 | 17.24 | 17.35 | 17.11 | 17.35 | 73,377 | +0.28(+1.61%) |
Feb 12, 2021 | 16.62 | 17.15 | 16.62 | 17.07 | 40,200 | +0.40(+2.43%) |
Feb 11, 2021 | 16.85 | 16.86 | 16.61 | 16.67 | 29,190 | -0.16(-0.95%) |
Feb 10, 2021 | 16.82 | 16.90 | 16.73 | 16.83 | 113,497 | +0.07(+0.42%) |
Feb 09, 2021 | 16.58 | 16.77 | 16.52 | 16.76 | 132,411 | +0.10(+0.60%) |
Feb 08, 2021 | 16.49 | 16.67 | 16.49 | 16.66 | 35,066 | +0.33(+1.99%) |
Feb 05, 2021 | 16.42 | 16.42 | 16.27 | 16.33 | 19,600 | +0.18(+1.09%) |
Feb 04, 2021 | 16.12 | 16.21 | 15.92 | 16.16 | 22,413 | +0.14(+0.87%) |
Feb 03, 2021 | 15.91 | 16.12 | 15.91 | 16.02 | 23,606 | +0.28(+1.78%) |
Feb 02, 2021 | 15.76 | 15.83 | 15.71 | 15.74 | 19,140 | +0.30(+1.93%) |
Feb 01, 2021 | 15.30 | 15.44 | 15.10 | 15.44 | 17,925 | +0.40(+2.66%) |
Jan 29, 2021 | 15.26 | 15.27 | 15.03 | 15.04 | 18,100 | -0.03(-0.20%) |
Jan 28, 2021 | 15.39 | 15.40 | 15.04 | 15.07 | 11,930 | -0.08(-0.53%) |
Jan 27, 2021 | 15.15 | 15.32 | 15.00 | 15.15 | 15,160 | -0.01(-0.07%) |
Jan 26, 2021 | 15.30 | 15.30 | 15.13 | 15.16 | 9,490 | -0.07(-0.44%) |
Jan 25, 2021 | 15.04 | 15.23 | 14.96 | 15.23 | 14,939 | +0.16(+1.04%) |
Jan 22, 2021 | 14.98 | 15.19 | 14.87 | 15.07 | 21,300 | -0.22(-1.41%) |
Jan 21, 2021 | 15.33 | 15.36 | 15.23 | 15.29 | 18,081 | -0.02(-0.16%) |
Jan 20, 2021 | 15.49 | 15.49 | 15.29 | 15.31 | 13,236 | +0.02(+0.13%) |
Jan 19, 2021 | 15.31 | 15.32 | 15.19 | 15.29 | 28,507 | +0.21(+1.42%) |
Jan 15, 2021 | 15.25 | 15.30 | 15.00 | 15.08 | 11,400 | -0.41(-2.67%) |
Jan 14, 2021 | 15.29 | 15.50 | 15.24 | 15.49 | 7,417 | +0.18(+1.18%) |
Jan 13, 2021 | 15.32 | 15.38 | 15.19 | 15.31 | 12,406 | -0.02(-0.15%) |
Jan 12, 2021 | 15.19 | 15.34 | 15.18 | 15.33 | 21,427 | +0.28(+1.86%) |
Jan 11, 2021 | 14.95 | 15.13 | 14.87 | 15.05 | 14,973 | -0.08(-0.51%) |
Jan 08, 2021 | 14.89 | 15.14 | 14.89 | 15.13 | 7,800 | +0.35(+2.37%) |
Jan 07, 2021 | 14.73 | 14.78 | 14.69 | 14.78 | 13,131 | +0.18(+1.23%) |
Jan 06, 2021 | 14.55 | 14.72 | 14.50 | 14.60 | 10,746 | +0.08(+0.55%) |
Jan 05, 2021 | 14.34 | 14.59 | 14.34 | 14.52 | 21,593 | +0.65(+4.69%) |
Jan 04, 2021 | 14.10 | 14.25 | 13.84 | 13.87 | 10,511 | -0.26(-1.85%) |
Dec 31, 2020 | 14.13 | 14.13 | 14.13 | 6,818 | +0.03(+0.20%) | |
Dec 30, 2020 | 14.00 | 14.17 | 14.00 | 14.10 | 6,818 | +0.06(+0.39%) |
Dec 29, 2020 | 14.16 | 14.16 | 14.02 | 14.05 | 10,225 | +0.07(+0.50%) |
Dec 28, 2020 | 14.22 | 14.22 | 13.93 | 13.98 | 8,359 | -0.10(-0.73%) |
Dec 24, 2020 | 13.96 | 14.08 | 13.96 | 14.08 | 3,100 | +0.03(+0.22%) |
Dec 23, 2020 | 13.90 | 14.12 | 13.90 | 14.05 | 3,760 | +0.30(+2.15%) |
Dec 22, 2020 | 13.76 | 13.87 | 13.71 | 13.75 | 3,183 | -0.24(-1.69%) |
Dec 21, 2020 | 13.89 | 14.04 | 13.66 | 13.99 | 30,976 | -0.35(-2.47%) |
Dec 18, 2020 | 14.31 | 14.40 | 14.30 | 14.34 | 16,400 | +0.12(+0.87%) |
Dec 17, 2020 | 14.13 | 14.22 | 14.13 | 14.22 | 7,704 | +0.19(+1.34%) |
Dec 16, 2020 | 13.97 | 14.03 | 13.69 | 14.03 | 1,886 | +0.07(+0.51%) |
Dec 15, 2020 | 13.85 | 14.01 | 13.85 | 13.96 | 4,996 | +0.18(+1.29%) |
Dec 14, 2020 | 13.66 | 13.80 | 13.47 | 13.78 | 2,268 | +0.09(+0.67%) |
Dec 11, 2020 | 13.76 | 13.76 | 13.65 | 13.69 | 9,800 | -0.07(-0.51%) |
Dec 10, 2020 | 13.60 | 14.00 | 13.60 | 13.76 | 16,977 | +0.31(+2.30%) |
Dec 09, 2020 | 13.56 | 13.56 | 13.34 | 13.45 | 3,411 | -0.01(-0.07%) |
Dec 08, 2020 | 13.43 | 13.46 | 13.33 | 13.46 | 2,481 | -0.02(-0.15%) |
Dec 07, 2020 | 13.50 | 13.61 | 13.44 | 13.48 | 9,464 | -0.05(-0.37%) |
Dec 04, 2020 | 13.45 | 13.58 | 13.45 | 13.53 | 27,300 | +0.10(+0.74%) |
Dec 03, 2020 | 13.30 | 13.46 | 13.30 | 13.43 | 5,863 | +0.15(+1.14%) |
Dec 02, 2020 | 13.11 | 13.45 | 13.11 | 13.28 | 6,339 | +0.15(+1.13%) |