Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.81 | 17.86 | 17.53 | 17.62 | 184,897 | -0.46(-2.53%) |
Feb 25, 2021 | 18.41 | 18.43 | 17.96 | 18.08 | 115,160 | -0.31(-1.66%) |
Feb 24, 2021 | 18.09 | 18.38 | 18.04 | 18.38 | 143,530 | +0.25(+1.37%) |
Feb 23, 2021 | 18.08 | 18.18 | 17.93 | 18.14 | 135,818 | +0.31(+1.71%) |
Feb 22, 2021 | 17.74 | 17.96 | 17.68 | 17.83 | 113,772 | -0.18(-1.01%) |
Feb 19, 2021 | 17.91 | 18.02 | 17.87 | 18.01 | 140,744 | +0.10(+0.59%) |
Feb 18, 2021 | 17.88 | 17.94 | 17.75 | 17.91 | 191,346 | +0.54(+3.13%) |
Feb 17, 2021 | 17.24 | 17.44 | 17.13 | 17.36 | 173,894 | +0.79(+4.78%) |
Feb 16, 2021 | 16.50 | 16.62 | 16.45 | 16.57 | 80,188 | +0.12(+0.75%) |
Feb 12, 2021 | 16.28 | 16.45 | 16.27 | 16.45 | 78,238 | +0.02(+0.12%) |
Feb 11, 2021 | 16.40 | 16.44 | 16.31 | 16.43 | 70,232 | +0.16(+1.00%) |
Feb 10, 2021 | 16.32 | 16.36 | 16.20 | 16.27 | 62,691 | -0.05(-0.29%) |
Feb 09, 2021 | 16.24 | 16.32 | 16.20 | 16.31 | 73,495 | -0.05(-0.29%) |
Feb 08, 2021 | 16.26 | 16.40 | 16.23 | 16.36 | 118,522 | +0.20(+1.24%) |
Feb 05, 2021 | 16.05 | 16.16 | 16.04 | 16.16 | 101,730 | +0.26(+1.62%) |
Feb 04, 2021 | 15.76 | 15.91 | 15.74 | 15.90 | 51,963 | +0.11(+0.73%) |
Feb 03, 2021 | 15.69 | 15.82 | 15.68 | 15.79 | 78,863 | +0.21(+1.35%) |
Feb 02, 2021 | 15.59 | 15.64 | 15.54 | 15.58 | 127,163 | +0.09(+0.55%) |
Feb 01, 2021 | 15.42 | 15.51 | 15.38 | 15.49 | 107,968 | +0.20(+1.31%) |
Jan 29, 2021 | 15.45 | 15.53 | 15.14 | 15.29 | 225,380 | -0.44(-2.79%) |
Jan 28, 2021 | 15.72 | 15.93 | 15.69 | 15.73 | 279,713 | +0.15(+0.98%) |
Jan 27, 2021 | 15.77 | 15.80 | 15.55 | 15.58 | 99,802 | -0.51(-3.20%) |
Jan 26, 2021 | 16.03 | 16.10 | 15.96 | 16.10 | 100,559 | +0.15(+0.96%) |
Jan 25, 2021 | 15.91 | 15.95 | 15.76 | 15.94 | 91,410 | -0.03(-0.18%) |
Jan 22, 2021 | 15.98 | 16.03 | 15.86 | 15.97 | 76,455 | -0.16(-1.00%) |
Jan 21, 2021 | 16.08 | 16.13 | 15.97 | 16.13 | 185,914 | +0.12(+0.77%) |
Jan 20, 2021 | 15.85 | 16.02 | 15.85 | 16.01 | 127,615 | +0.26(+1.63%) |
Jan 19, 2021 | 15.79 | 15.81 | 15.71 | 15.75 | 152,034 | +0.16(+1.04%) |
Jan 15, 2021 | 15.57 | 15.67 | 15.46 | 15.59 | 146,932 | +0.02(+0.12%) |
Jan 14, 2021 | 15.44 | 15.61 | 15.44 | 15.57 | 175,775 | +0.35(+2.32%) |
Jan 13, 2021 | 15.14 | 15.27 | 15.07 | 15.22 | 123,737 | +0.04(+0.25%) |
Jan 12, 2021 | 15.02 | 15.18 | 15.02 | 15.18 | 94,414 | +0.26(+1.72%) |
Jan 11, 2021 | 14.73 | 14.96 | 14.73 | 14.92 | 107,997 | -0.01(-0.06%) |
Jan 08, 2021 | 15.00 | 15.03 | 14.79 | 14.93 | 124,908 | +0.06(+0.38%) |
Jan 07, 2021 | 14.83 | 14.91 | 14.79 | 14.87 | 79,822 | +0.11(+0.78%) |
Jan 06, 2021 | 14.40 | 14.81 | 14.37 | 14.76 | 158,567 | +0.40(+2.79%) |
Jan 05, 2021 | 14.25 | 14.37 | 14.20 | 14.36 | 55,476 | +0.15(+1.07%) |
Jan 04, 2021 | 14.41 | 14.43 | 14.12 | 14.21 | 198,580 | +0.00(+0.00%) |
Dec 31, 2020 | 14.21 | 14.21 | 14.21 | 106,372 | -0.06(-0.40%) | |
Dec 30, 2020 | 14.30 | 14.35 | 14.25 | 14.26 | 106,372 | -0.01(-0.07%) |
Dec 29, 2020 | 14.25 | 14.35 | 14.21 | 14.27 | 131,375 | +0.09(+0.60%) |
Dec 28, 2020 | 14.21 | 14.31 | 14.04 | 14.19 | 442,633 | -0.05(-0.33%) |
Dec 24, 2020 | 14.15 | 14.24 | 14.10 | 14.24 | 34,294 | -0.03(-0.20%) |
Dec 23, 2020 | 14.03 | 14.27 | 14.03 | 14.26 | 173,927 | +0.22(+1.56%) |
Dec 22, 2020 | 14.10 | 14.17 | 13.99 | 14.04 | 117,282 | -0.22(-1.54%) |
Dec 21, 2020 | 14.24 | 14.31 | 14.14 | 14.26 | 145,069 | -0.12(-0.86%) |
Dec 18, 2020 | 14.47 | 14.52 | 14.33 | 14.39 | 121,027 | -0.23(-1.57%) |
Dec 17, 2020 | 14.60 | 14.70 | 14.60 | 14.62 | 97,950 | +0.13(+0.92%) |
Dec 16, 2020 | 14.47 | 14.54 | 14.41 | 14.48 | 80,348 | +0.06(+0.40%) |
Dec 15, 2020 | 14.32 | 14.51 | 14.32 | 14.43 | 112,253 | +0.12(+0.87%) |
Dec 14, 2020 | 14.45 | 14.51 | 14.29 | 14.30 | 115,856 | +0.01(+0.07%) |
Dec 11, 2020 | 14.27 | 14.32 | 14.20 | 14.29 | 75,930 | -0.02(-0.13%) |
Dec 10, 2020 | 14.12 | 14.35 | 14.12 | 14.31 | 87,514 | +0.10(+0.74%) |
Dec 09, 2020 | 14.29 | 14.32 | 14.13 | 14.21 | 74,280 | -0.09(-0.60%) |
Dec 08, 2020 | 14.28 | 14.36 | 14.25 | 14.29 | 92,542 | -0.04(-0.27%) |
Dec 07, 2020 | 14.38 | 14.45 | 14.30 | 14.33 | 108,952 | -0.28(-1.89%) |
Dec 04, 2020 | 14.52 | 14.61 | 14.46 | 14.61 | 134,452 | +0.22(+1.52%) |
Dec 03, 2020 | 14.45 | 14.48 | 14.35 | 14.39 | 144,958 | -0.09(-0.59%) |
Dec 02, 2020 | 14.31 | 14.51 | 14.27 | 14.47 | 140,878 | +0.11(+0.80%) |