Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.36 | 18.37 | 18.07 | 18.19 | 619,087 | -0.49(-2.60%) |
Feb 25, 2021 | 18.97 | 19.07 | 18.58 | 18.68 | 556,106 | +0.00(+0.00%) |
Feb 24, 2021 | 18.24 | 18.70 | 18.22 | 18.68 | 553,095 | +0.26(+1.42%) |
Feb 23, 2021 | 18.31 | 18.44 | 17.93 | 18.42 | 422,226 | +0.35(+1.94%) |
Feb 22, 2021 | 17.96 | 18.23 | 17.95 | 18.07 | 661,179 | +0.31(+1.75%) |
Feb 19, 2021 | 17.67 | 17.82 | 17.64 | 17.76 | 756,410 | +0.28(+1.59%) |
Feb 18, 2021 | 17.60 | 17.65 | 17.38 | 17.48 | 448,010 | -0.17(-0.99%) |
Feb 17, 2021 | 17.57 | 17.70 | 17.43 | 17.65 | 373,287 | +0.10(+0.59%) |
Feb 16, 2021 | 17.52 | 17.64 | 16.66 | 17.55 | 617,135 | +0.29(+1.70%) |
Feb 12, 2021 | 16.75 | 17.26 | 16.35 | 17.26 | 411,089 | +0.22(+1.31%) |
Feb 11, 2021 | 16.97 | 17.73 | 16.79 | 17.03 | 707,958 | -0.12(-0.69%) |
Feb 10, 2021 | 17.00 | 17.16 | 16.82 | 17.15 | 607,515 | +0.17(+0.98%) |
Feb 09, 2021 | 17.05 | 17.07 | 16.87 | 16.99 | 606,609 | +0.13(+0.75%) |
Feb 08, 2021 | 16.60 | 16.99 | 16.60 | 16.86 | 572,184 | +0.41(+2.46%) |
Feb 05, 2021 | 16.52 | 16.52 | 16.28 | 16.45 | 296,276 | +0.00(+0.00%) |
Feb 04, 2021 | 16.37 | 16.49 | 16.29 | 16.45 | 281,027 | -0.06(-0.39%) |
Feb 03, 2021 | 16.05 | 16.54 | 16.04 | 16.52 | 541,856 | +0.45(+2.77%) |
Feb 02, 2021 | 16.02 | 16.07 | 15.80 | 16.07 | 533,907 | +0.19(+1.20%) |
Feb 01, 2021 | 15.99 | 15.99 | 15.71 | 15.88 | 610,960 | -0.14(-0.89%) |
Jan 29, 2021 | 16.35 | 16.42 | 15.98 | 16.02 | 394,867 | -0.58(-3.50%) |
Jan 28, 2021 | 16.37 | 16.62 | 16.37 | 16.60 | 295,655 | +0.26(+1.61%) |
Jan 27, 2021 | 16.34 | 16.59 | 16.10 | 16.34 | 448,949 | -0.11(-0.68%) |
Jan 26, 2021 | 16.51 | 16.65 | 16.37 | 16.45 | 394,485 | +0.18(+1.12%) |
Jan 25, 2021 | 16.29 | 16.33 | 16.04 | 16.27 | 405,876 | -0.39(-2.34%) |
Jan 22, 2021 | 16.48 | 16.66 | 16.40 | 16.66 | 873,236 | -0.13(-0.76%) |
Jan 21, 2021 | 17.07 | 17.08 | 16.67 | 16.79 | 524,556 | -0.46(-2.67%) |
Jan 20, 2021 | 17.07 | 17.28 | 16.98 | 17.25 | 240,177 | +0.18(+1.03%) |
Jan 19, 2021 | 17.17 | 17.17 | 16.97 | 17.07 | 482,513 | +0.16(+0.94%) |
Jan 15, 2021 | 17.14 | 17.17 | 16.71 | 16.91 | 722,205 | -0.69(-3.93%) |
Jan 14, 2021 | 17.41 | 17.65 | 17.35 | 17.61 | 415,371 | +0.06(+0.36%) |
Jan 13, 2021 | 17.64 | 17.69 | 17.45 | 17.54 | 441,472 | -0.08(-0.45%) |
Jan 12, 2021 | 17.57 | 17.75 | 17.49 | 17.62 | 819,736 | +0.06(+0.32%) |
Jan 11, 2021 | 17.10 | 17.57 | 17.08 | 17.57 | 497,426 | -0.13(-0.72%) |
Jan 08, 2021 | 17.65 | 17.73 | 17.47 | 17.69 | 449,570 | -0.21(-1.20%) |
Jan 07, 2021 | 17.66 | 17.91 | 17.60 | 17.91 | 367,433 | +0.10(+0.54%) |
Jan 06, 2021 | 17.63 | 17.90 | 17.53 | 17.81 | 632,318 | +0.61(+3.56%) |
Jan 05, 2021 | 16.86 | 17.39 | 16.84 | 17.20 | 467,566 | +0.67(+4.04%) |
Jan 04, 2021 | 16.78 | 16.81 | 16.41 | 16.53 | 435,479 | +0.15(+0.92%) |
Dec 31, 2020 | 16.38 | 16.38 | 16.38 | 152,168 | -0.22(-1.34%) | |
Dec 30, 2020 | 16.70 | 16.79 | 16.56 | 16.60 | 152,168 | -0.09(-0.52%) |
Dec 29, 2020 | 16.71 | 16.74 | 16.54 | 16.69 | 289,935 | +0.06(+0.33%) |
Dec 28, 2020 | 16.73 | 16.80 | 16.56 | 16.64 | 251,823 | +0.18(+1.06%) |
Dec 24, 2020 | 16.54 | 16.54 | 16.33 | 16.46 | 122,232 | -0.02(-0.14%) |
Dec 23, 2020 | 16.46 | 16.72 | 16.45 | 16.48 | 269,713 | +0.39(+2.42%) |
Dec 22, 2020 | 16.08 | 16.20 | 16.02 | 16.09 | 285,691 | -0.02(-0.10%) |
Dec 21, 2020 | 15.90 | 16.20 | 15.86 | 16.11 | 487,130 | -0.56(-3.34%) |
Dec 18, 2020 | 16.87 | 16.89 | 16.63 | 16.67 | 466,673 | -0.37(-2.15%) |
Dec 17, 2020 | 17.07 | 17.10 | 16.95 | 17.03 | 284,136 | +0.03(+0.19%) |
Dec 16, 2020 | 16.88 | 17.10 | 16.77 | 17.00 | 401,657 | -0.02(-0.14%) |
Dec 15, 2020 | 16.79 | 17.10 | 16.74 | 17.03 | 318,581 | +0.37(+2.20%) |
Dec 14, 2020 | 17.12 | 17.16 | 16.62 | 16.66 | 493,365 | -0.47(-2.74%) |
Dec 11, 2020 | 17.12 | 17.14 | 16.93 | 17.13 | 286,719 | -0.10(-0.55%) |
Dec 10, 2020 | 16.91 | 17.38 | 16.88 | 17.22 | 742,671 | +0.13(+0.74%) |
Dec 09, 2020 | 17.25 | 17.33 | 16.93 | 17.10 | 322,499 | +0.05(+0.28%) |
Dec 08, 2020 | 16.82 | 17.07 | 16.81 | 17.05 | 535,914 | +0.27(+1.61%) |
Dec 07, 2020 | 16.95 | 17.04 | 16.75 | 16.78 | 730,097 | -0.21(-1.22%) |
Dec 04, 2020 | 16.83 | 17.07 | 16.83 | 16.99 | 830,479 | +0.68(+4.19%) |
Dec 03, 2020 | 16.37 | 16.48 | 16.21 | 16.30 | 683,884 | +0.08(+0.49%) |
Dec 02, 2020 | 16.04 | 16.48 | 16.03 | 16.22 | 359,735 | +0.10(+0.64%) |