Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.72 | 18.64 | 17.69 | 18.48 | 107,006 | +0.61(+3.42%) |
Feb 25, 2021 | 17.75 | 18.04 | 17.37 | 17.86 | 88,430 | +0.01(+0.05%) |
Feb 24, 2021 | 17.26 | 18.04 | 16.98 | 17.86 | 113,480 | +1.12(+6.72%) |
Feb 23, 2021 | 17.28 | 17.73 | 16.73 | 16.73 | 84,739 | -0.42(-2.47%) |
Feb 22, 2021 | 17.19 | 17.53 | 16.87 | 17.16 | 85,789 | -0.13(-0.74%) |
Feb 19, 2021 | 16.77 | 17.33 | 16.77 | 17.28 | 142,810 | +0.51(+3.06%) |
Feb 18, 2021 | 16.82 | 17.27 | 16.27 | 16.77 | 149,993 | -0.27(-1.56%) |
Feb 17, 2021 | 16.66 | 17.11 | 16.62 | 17.04 | 43,127 | +0.30(+1.77%) |
Feb 16, 2021 | 17.15 | 17.42 | 16.63 | 16.74 | 27,828 | -0.30(-1.74%) |
Feb 12, 2021 | 17.65 | 17.74 | 17.04 | 17.04 | 45,033 | -0.70(-3.95%) |
Feb 11, 2021 | 17.11 | 17.74 | 16.79 | 17.74 | 40,435 | +0.73(+4.29%) |
Feb 10, 2021 | 17.29 | 17.29 | 16.76 | 17.01 | 23,087 | -0.09(-0.52%) |
Feb 09, 2021 | 16.93 | 17.32 | 16.87 | 17.10 | 31,651 | +0.06(+0.35%) |
Feb 08, 2021 | 16.55 | 17.06 | 16.35 | 17.04 | 31,300 | +0.49(+2.98%) |
Feb 05, 2021 | 16.86 | 16.86 | 16.50 | 16.54 | 21,401 | -0.15(-0.89%) |
Feb 04, 2021 | 16.36 | 16.88 | 16.36 | 16.69 | 29,952 | +0.35(+2.11%) |
Feb 03, 2021 | 16.20 | 16.62 | 15.93 | 16.35 | 41,403 | +0.04(+0.24%) |
Feb 02, 2021 | 16.72 | 16.72 | 16.29 | 16.31 | 33,169 | -0.10(-0.60%) |
Feb 01, 2021 | 16.86 | 16.86 | 16.13 | 16.41 | 30,080 | +0.10(+0.60%) |
Jan 29, 2021 | 16.42 | 16.55 | 16.01 | 16.31 | 52,742 | -0.11(-0.66%) |
Jan 28, 2021 | 16.68 | 16.74 | 16.22 | 16.42 | 50,538 | -0.01(-0.06%) |
Jan 27, 2021 | 17.29 | 17.29 | 16.22 | 16.43 | 64,608 | -0.71(-4.14%) |
Jan 26, 2021 | 17.77 | 17.77 | 17.09 | 17.14 | 38,034 | -0.68(-3.82%) |
Jan 25, 2021 | 17.78 | 18.11 | 17.34 | 17.82 | 43,436 | -0.16(-0.88%) |
Jan 22, 2021 | 17.52 | 18.12 | 17.30 | 17.97 | 59,741 | +0.18(+1.00%) |
Jan 21, 2021 | 17.97 | 17.97 | 17.28 | 17.80 | 70,809 | -0.18(-0.99%) |
Jan 20, 2021 | 18.42 | 18.55 | 17.74 | 17.97 | 36,603 | -0.48(-2.62%) |
Jan 19, 2021 | 18.87 | 18.87 | 18.23 | 18.46 | 52,155 | +0.11(+0.59%) |
Jan 15, 2021 | 18.27 | 18.62 | 18.00 | 18.35 | 49,902 | -0.21(-1.12%) |
Jan 14, 2021 | 18.40 | 18.80 | 18.40 | 18.56 | 72,237 | -0.09(-0.48%) |
Jan 13, 2021 | 18.77 | 18.90 | 18.41 | 18.64 | 41,734 | -0.20(-1.05%) |
Jan 12, 2021 | 18.48 | 18.99 | 18.42 | 18.84 | 45,201 | +0.47(+2.58%) |
Jan 11, 2021 | 18.07 | 18.46 | 17.86 | 18.37 | 58,641 | +0.29(+1.58%) |
Jan 08, 2021 | 18.11 | 18.11 | 17.56 | 18.08 | 52,539 | +0.12(+0.66%) |
Jan 07, 2021 | 18.09 | 18.17 | 17.70 | 17.96 | 34,407 | -0.10(-0.55%) |
Jan 06, 2021 | 17.61 | 18.45 | 17.20 | 18.06 | 70,473 | +0.81(+4.69%) |
Jan 05, 2021 | 17.51 | 17.51 | 17.04 | 17.25 | 50,199 | -0.02(-0.11%) |
Jan 04, 2021 | 17.53 | 17.69 | 17.01 | 17.27 | 61,906 | -0.22(-1.24%) |
Dec 31, 2020 | 17.49 | 17.49 | 17.49 | 28,675 | +0.07(+0.40%) | |
Dec 30, 2020 | 17.39 | 17.62 | 17.29 | 17.42 | 28,675 | +0.03(+0.17%) |
Dec 29, 2020 | 17.86 | 18.08 | 17.24 | 17.39 | 59,193 | -0.54(-3.02%) |
Dec 28, 2020 | 18.14 | 18.38 | 17.84 | 17.93 | 54,432 | -0.07(-0.38%) |
Dec 24, 2020 | 18.00 | 18.19 | 17.86 | 18.00 | 25,255 | +0.02(+0.11%) |
Dec 23, 2020 | 17.93 | 18.12 | 17.54 | 17.98 | 76,246 | +0.52(+2.99%) |
Dec 22, 2020 | 17.71 | 17.71 | 17.15 | 17.46 | 106,171 | -0.12(-0.67%) |
Dec 21, 2020 | 17.65 | 17.82 | 16.97 | 17.58 | 112,838 | -0.26(-1.44%) |
Dec 18, 2020 | 17.59 | 18.48 | 17.43 | 17.84 | 296,575 | +0.36(+2.09%) |
Dec 17, 2020 | 17.77 | 17.77 | 17.16 | 17.47 | 83,049 | -0.18(-1.01%) |
Dec 16, 2020 | 17.78 | 17.98 | 17.52 | 17.65 | 118,697 | -0.23(-1.27%) |
Dec 15, 2020 | 17.60 | 17.94 | 16.95 | 17.87 | 200,800 | +0.55(+3.19%) |
Dec 14, 2020 | 16.95 | 17.47 | 16.88 | 17.32 | 88,518 | +0.54(+3.21%) |
Dec 11, 2020 | 16.65 | 16.95 | 16.60 | 16.78 | 92,314 | +0.06(+0.35%) |
Dec 10, 2020 | 16.43 | 16.85 | 16.27 | 16.72 | 97,753 | +0.13(+0.77%) |
Dec 09, 2020 | 16.44 | 16.76 | 16.24 | 16.60 | 119,068 | +0.36(+2.23%) |
Dec 08, 2020 | 15.82 | 16.32 | 15.79 | 16.23 | 78,326 | +0.15(+0.91%) |
Dec 07, 2020 | 16.38 | 16.45 | 15.93 | 16.09 | 56,556 | -0.34(-2.09%) |
Dec 04, 2020 | 15.91 | 16.54 | 15.75 | 16.43 | 113,837 | +1.01(+6.55%) |
Dec 03, 2020 | 15.54 | 15.56 | 15.13 | 15.42 | 50,437 | +0.02(+0.13%) |
Dec 02, 2020 | 15.30 | 15.73 | 14.81 | 15.40 | 72,581 | +0.01(+0.06%) |