Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.35 | 18.36 | 18.07 | 18.19 | 619,304 | -0.48(-2.60%) |
Feb 25, 2021 | 18.97 | 19.06 | 18.57 | 18.67 | 556,302 | +0.00(+0.00%) |
Feb 24, 2021 | 18.24 | 18.70 | 18.21 | 18.67 | 553,289 | +0.26(+1.43%) |
Feb 23, 2021 | 18.30 | 18.43 | 17.93 | 18.41 | 422,375 | +0.35(+1.94%) |
Feb 22, 2021 | 17.96 | 18.22 | 17.94 | 18.06 | 661,411 | +0.31(+1.75%) |
Feb 19, 2021 | 17.66 | 17.81 | 17.63 | 17.75 | 756,676 | +0.28(+1.59%) |
Feb 18, 2021 | 17.59 | 17.65 | 17.37 | 17.47 | 448,167 | -0.17(-0.99%) |
Feb 17, 2021 | 17.56 | 17.70 | 17.42 | 17.65 | 373,418 | +0.10(+0.59%) |
Feb 16, 2021 | 17.51 | 17.63 | 16.65 | 17.54 | 617,352 | +0.29(+1.71%) |
Feb 12, 2021 | 16.74 | 17.26 | 16.34 | 17.25 | 411,234 | +0.22(+1.31%) |
Feb 11, 2021 | 16.96 | 17.73 | 16.79 | 17.03 | 708,207 | -0.12(-0.70%) |
Feb 10, 2021 | 17.00 | 17.15 | 16.81 | 17.15 | 607,728 | +0.17(+0.98%) |
Feb 09, 2021 | 17.04 | 17.07 | 16.87 | 16.98 | 606,823 | +0.13(+0.75%) |
Feb 08, 2021 | 16.60 | 16.98 | 16.59 | 16.85 | 572,385 | +0.41(+2.46%) |
Feb 05, 2021 | 16.52 | 16.52 | 16.27 | 16.45 | 296,380 | +0.00(+0.00%) |
Feb 04, 2021 | 16.37 | 16.49 | 16.28 | 16.45 | 281,126 | -0.06(-0.39%) |
Feb 03, 2021 | 16.04 | 16.53 | 16.03 | 16.51 | 542,047 | +0.45(+2.77%) |
Feb 02, 2021 | 16.02 | 16.07 | 15.80 | 16.07 | 534,095 | +0.19(+1.20%) |
Feb 01, 2021 | 15.99 | 15.99 | 15.71 | 15.87 | 611,175 | -0.14(-0.89%) |
Jan 29, 2021 | 16.34 | 16.42 | 15.97 | 16.02 | 395,006 | -0.58(-3.50%) |
Jan 28, 2021 | 16.36 | 16.61 | 16.36 | 16.60 | 295,759 | +0.26(+1.61%) |
Jan 27, 2021 | 16.34 | 16.58 | 16.10 | 16.34 | 449,107 | -0.11(-0.68%) |
Jan 26, 2021 | 16.50 | 16.65 | 16.37 | 16.45 | 394,624 | +0.18(+1.12%) |
Jan 25, 2021 | 16.28 | 16.32 | 16.03 | 16.26 | 406,018 | -0.39(-2.34%) |
Jan 22, 2021 | 16.47 | 16.65 | 16.39 | 16.65 | 873,543 | -0.13(-0.76%) |
Jan 21, 2021 | 17.07 | 17.07 | 16.66 | 16.78 | 524,740 | -0.46(-2.67%) |
Jan 20, 2021 | 17.07 | 17.27 | 16.97 | 17.24 | 240,262 | +0.17(+1.02%) |
Jan 19, 2021 | 17.16 | 17.16 | 16.96 | 17.07 | 482,682 | +0.16(+0.94%) |
Jan 15, 2021 | 17.13 | 17.16 | 16.70 | 16.91 | 722,459 | -0.69(-3.93%) |
Jan 14, 2021 | 17.40 | 17.64 | 17.35 | 17.60 | 415,517 | +0.06(+0.36%) |
Jan 13, 2021 | 17.63 | 17.68 | 17.45 | 17.54 | 441,627 | -0.08(-0.45%) |
Jan 12, 2021 | 17.56 | 17.74 | 17.49 | 17.62 | 820,024 | +0.06(+0.32%) |
Jan 11, 2021 | 17.10 | 17.56 | 17.07 | 17.56 | 497,601 | -0.13(-0.72%) |
Jan 08, 2021 | 17.65 | 17.73 | 17.46 | 17.69 | 449,728 | -0.21(-1.20%) |
Jan 07, 2021 | 17.66 | 17.90 | 17.59 | 17.90 | 367,562 | +0.10(+0.54%) |
Jan 06, 2021 | 17.62 | 17.89 | 17.52 | 17.81 | 632,541 | +0.61(+3.56%) |
Jan 05, 2021 | 16.85 | 17.39 | 16.84 | 17.19 | 467,730 | +0.67(+4.04%) |
Jan 04, 2021 | 16.77 | 16.80 | 16.41 | 16.53 | 435,633 | +0.15(+0.92%) |
Dec 31, 2020 | 16.38 | 16.38 | 16.38 | 152,222 | -0.22(-1.34%) | |
Dec 30, 2020 | 16.69 | 16.79 | 16.56 | 16.60 | 152,222 | -0.09(-0.52%) |
Dec 29, 2020 | 16.70 | 16.73 | 16.53 | 16.69 | 290,037 | +0.06(+0.33%) |
Dec 28, 2020 | 16.73 | 16.80 | 16.55 | 16.63 | 251,912 | +0.17(+1.06%) |
Dec 24, 2020 | 16.53 | 16.53 | 16.33 | 16.45 | 122,275 | -0.02(-0.15%) |
Dec 23, 2020 | 16.45 | 16.72 | 16.45 | 16.48 | 269,808 | +0.39(+2.42%) |
Dec 22, 2020 | 16.07 | 16.19 | 16.02 | 16.09 | 285,792 | -0.02(-0.10%) |
Dec 21, 2020 | 15.90 | 16.19 | 15.85 | 16.11 | 487,302 | -0.56(-3.34%) |
Dec 18, 2020 | 16.87 | 16.88 | 16.62 | 16.66 | 466,837 | -0.37(-2.15%) |
Dec 17, 2020 | 17.07 | 17.09 | 16.94 | 17.03 | 284,236 | +0.03(+0.19%) |
Dec 16, 2020 | 16.88 | 17.09 | 16.76 | 17.00 | 401,798 | -0.02(-0.14%) |
Dec 15, 2020 | 16.78 | 17.09 | 16.73 | 17.02 | 318,693 | +0.37(+2.20%) |
Dec 14, 2020 | 17.11 | 17.15 | 16.61 | 16.65 | 493,539 | -0.47(-2.74%) |
Dec 11, 2020 | 17.11 | 17.14 | 16.93 | 17.12 | 286,820 | -0.10(-0.55%) |
Dec 10, 2020 | 16.91 | 17.37 | 16.88 | 17.22 | 742,933 | +0.13(+0.74%) |
Dec 09, 2020 | 17.24 | 17.32 | 16.92 | 17.09 | 322,613 | +0.05(+0.28%) |
Dec 08, 2020 | 16.81 | 17.07 | 16.80 | 17.04 | 536,103 | +0.27(+1.61%) |
Dec 07, 2020 | 16.95 | 17.04 | 16.74 | 16.77 | 730,354 | -0.21(-1.22%) |
Dec 04, 2020 | 16.83 | 17.06 | 16.82 | 16.98 | 830,771 | +0.68(+4.20%) |
Dec 03, 2020 | 16.37 | 16.47 | 16.21 | 16.30 | 684,124 | +0.08(+0.49%) |
Dec 02, 2020 | 16.03 | 16.48 | 16.03 | 16.22 | 359,862 | +0.10(+0.64%) |