Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.34 | 17.34 | 16.88 | 17.06 | 8,652 | -0.45(-2.58%) |
Feb 25, 2021 | 17.93 | 17.97 | 17.49 | 17.51 | 5,652 | -0.29(-1.65%) |
Feb 24, 2021 | 17.48 | 18.14 | 17.36 | 17.81 | 31,555 | +0.39(+2.22%) |
Feb 23, 2021 | 17.30 | 17.44 | 16.70 | 17.42 | 34,818 | +0.14(+0.79%) |
Feb 22, 2021 | 16.94 | 17.29 | 16.94 | 17.28 | 27,009 | +0.39(+2.29%) |
Feb 19, 2021 | 16.87 | 17.09 | 16.87 | 16.90 | 6,559 | +0.06(+0.38%) |
Feb 18, 2021 | 17.13 | 17.13 | 16.77 | 16.83 | 6,559 | -0.29(-1.72%) |
Feb 17, 2021 | 17.41 | 17.48 | 16.88 | 17.13 | 13,702 | -0.16(-0.91%) |
Feb 16, 2021 | 17.29 | 17.40 | 17.16 | 17.28 | 24,663 | +0.21(+1.22%) |
Feb 12, 2021 | 16.82 | 17.13 | 16.82 | 17.08 | 19,677 | +0.14(+0.85%) |
Feb 11, 2021 | 17.02 | 17.10 | 16.77 | 16.93 | 18,328 | -0.04(-0.25%) |
Feb 10, 2021 | 16.85 | 17.15 | 16.85 | 16.97 | 7,275 | +0.09(+0.51%) |
Feb 09, 2021 | 17.09 | 17.09 | 16.88 | 16.89 | 11,377 | -0.26(-1.50%) |
Feb 08, 2021 | 17.10 | 17.24 | 17.08 | 17.15 | 6,166 | +0.20(+1.18%) |
Feb 05, 2021 | 17.00 | 17.00 | 16.87 | 16.95 | 1,963 | +0.09(+0.51%) |
Feb 04, 2021 | 17.15 | 17.15 | 16.57 | 16.86 | 19,703 | -0.37(-2.15%) |
Feb 03, 2021 | 16.37 | 17.23 | 16.37 | 17.23 | 5,661 | +0.87(+5.32%) |
Feb 02, 2021 | 16.26 | 16.49 | 16.25 | 16.36 | 23,154 | +0.31(+1.91%) |
Feb 01, 2021 | 16.00 | 16.17 | 15.61 | 16.05 | 4,675 | +0.14(+0.85%) |
Jan 29, 2021 | 16.05 | 16.39 | 15.84 | 15.92 | 33,945 | -0.27(-1.67%) |
Jan 28, 2021 | 15.99 | 16.91 | 15.97 | 16.19 | 36,186 | +0.21(+1.29%) |
Jan 27, 2021 | 16.46 | 16.61 | 15.88 | 15.98 | 24,980 | -0.81(-4.83%) |
Jan 26, 2021 | 16.78 | 17.18 | 16.70 | 16.80 | 8,890 | +0.03(+0.16%) |
Jan 25, 2021 | 16.80 | 16.94 | 16.63 | 16.77 | 22,639 | -0.13(-0.76%) |
Jan 22, 2021 | 16.92 | 16.93 | 16.72 | 16.90 | 17,954 | -0.25(-1.46%) |
Jan 21, 2021 | 17.51 | 17.51 | 17.01 | 17.15 | 37,328 | -0.36(-2.08%) |
Jan 20, 2021 | 17.64 | 17.64 | 17.42 | 17.51 | 21,985 | -0.12(-0.69%) |
Jan 19, 2021 | 17.82 | 17.86 | 17.56 | 17.63 | 11,893 | -0.04(-0.20%) |
Jan 15, 2021 | 17.75 | 17.75 | 17.47 | 17.67 | 17,533 | -0.16(-0.88%) |
Jan 14, 2021 | 17.72 | 17.94 | 17.65 | 17.82 | 15,840 | +0.18(+1.05%) |
Jan 13, 2021 | 17.52 | 17.67 | 17.34 | 17.64 | 19,607 | +0.21(+1.18%) |
Jan 12, 2021 | 16.92 | 17.53 | 16.92 | 17.43 | 42,378 | +0.56(+3.32%) |
Jan 11, 2021 | 16.67 | 16.98 | 16.55 | 16.87 | 21,906 | -0.01(-0.04%) |
Jan 08, 2021 | 17.08 | 17.20 | 16.79 | 16.88 | 21,986 | -0.05(-0.29%) |
Jan 07, 2021 | 16.60 | 17.16 | 16.60 | 16.93 | 18,504 | +0.33(+2.01%) |
Jan 06, 2021 | 16.33 | 16.72 | 16.32 | 16.60 | 35,231 | +0.39(+2.41%) |
Jan 05, 2021 | 15.22 | 16.22 | 15.22 | 16.21 | 14,211 | +0.99(+6.48%) |
Jan 04, 2021 | 15.45 | 15.46 | 15.04 | 15.22 | 16,151 | +0.09(+0.56%) |
Dec 31, 2020 | 15.13 | 15.13 | 15.13 | 49,854 | +0.05(+0.35%) | |
Dec 30, 2020 | 15.18 | 15.23 | 14.87 | 15.08 | 49,854 | -0.19(-1.22%) |
Dec 29, 2020 | 15.23 | 15.52 | 14.92 | 15.27 | 41,696 | +0.04(+0.27%) |
Dec 28, 2020 | 15.52 | 15.52 | 15.18 | 15.23 | 18,705 | -0.22(-1.43%) |
Dec 24, 2020 | 15.55 | 15.70 | 15.34 | 15.45 | 19,731 | -0.06(-0.37%) |
Dec 23, 2020 | 15.18 | 15.57 | 15.18 | 15.50 | 28,987 | +0.53(+3.51%) |
Dec 22, 2020 | 15.51 | 15.68 | 14.98 | 14.98 | 21,176 | -0.57(-3.65%) |
Dec 21, 2020 | 15.80 | 15.80 | 15.51 | 15.55 | 27,306 | -0.50(-3.10%) |
Dec 18, 2020 | 16.18 | 16.21 | 16.04 | 16.04 | 12,402 | -0.18(-1.12%) |
Dec 17, 2020 | 16.19 | 16.32 | 16.19 | 16.22 | 8,435 | -0.05(-0.29%) |
Dec 16, 2020 | 16.60 | 16.60 | 16.24 | 16.27 | 14,377 | -0.20(-1.24%) |
Dec 15, 2020 | 16.08 | 16.50 | 16.07 | 16.47 | 30,492 | +0.35(+2.16%) |
Dec 14, 2020 | 16.49 | 16.49 | 15.90 | 16.13 | 21,480 | -0.25(-1.52%) |
Dec 11, 2020 | 16.39 | 16.39 | 16.16 | 16.38 | 11,557 | +0.06(+0.35%) |
Dec 10, 2020 | 15.83 | 16.32 | 15.83 | 16.32 | 37,364 | +0.50(+3.17%) |
Dec 09, 2020 | 16.22 | 16.36 | 15.79 | 15.82 | 12,575 | -0.24(-1.49%) |
Dec 08, 2020 | 15.80 | 16.16 | 15.80 | 16.06 | 13,873 | +0.14(+0.89%) |
Dec 07, 2020 | 15.97 | 16.09 | 15.69 | 15.92 | 20,693 | -0.14(-0.88%) |
Dec 04, 2020 | 15.62 | 16.10 | 15.27 | 16.06 | 19,976 | +0.62(+4.02%) |
Dec 03, 2020 | 15.18 | 15.60 | 15.02 | 15.44 | 24,607 | +0.26(+1.72%) |
Dec 02, 2020 | 14.67 | 15.18 | 14.58 | 15.18 | 26,951 | +0.47(+3.17%) |