Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.58 | 15.61 | 15.56 | 15.61 | 26,893 | +0.04(+0.25%) |
Feb 25, 2021 | 15.59 | 15.64 | 15.53 | 15.57 | 39,151 | -0.04(-0.25%) |
Feb 24, 2021 | 15.60 | 15.67 | 15.59 | 15.61 | 10,972 | +0.01(+0.09%) |
Feb 23, 2021 | 15.56 | 15.61 | 15.54 | 15.59 | 27,021 | +0.01(+0.03%) |
Feb 22, 2021 | 15.58 | 15.61 | 15.55 | 15.59 | 37,389 | -0.01(-0.06%) |
Feb 19, 2021 | 15.57 | 15.64 | 15.57 | 15.60 | 13,042 | -0.02(-0.13%) |
Feb 18, 2021 | 15.55 | 15.63 | 15.55 | 15.62 | 246,012 | +0.06(+0.39%) |
Feb 17, 2021 | 15.57 | 15.61 | 15.55 | 15.56 | 37,287 | -0.01(-0.06%) |
Feb 16, 2021 | 15.75 | 15.75 | 15.56 | 15.57 | 210,287 | -0.15(-0.94%) |
Feb 12, 2021 | 15.70 | 15.73 | 15.64 | 15.71 | 28,826 | -0.02(-0.13%) |
Feb 11, 2021 | 15.67 | 15.73 | 15.67 | 15.73 | 16,812 | +0.00(+0.00%) |
Feb 10, 2021 | 15.64 | 15.73 | 15.63 | 15.73 | 6,460 | +0.04(+0.25%) |
Feb 09, 2021 | 15.51 | 15.69 | 15.51 | 15.69 | 7,823 | +0.12(+0.79%) |
Feb 08, 2021 | 15.67 | 15.67 | 15.33 | 15.57 | 84,427 | -0.10(-0.66%) |
Feb 05, 2021 | 15.59 | 15.73 | 15.49 | 15.67 | 8,627 | +0.13(+0.82%) |
Feb 04, 2021 | 15.53 | 15.65 | 15.53 | 15.55 | 29,600 | -0.04(-0.25%) |
Feb 03, 2021 | 15.49 | 15.59 | 15.44 | 15.59 | 5,697 | +0.07(+0.44%) |
Feb 02, 2021 | 15.41 | 15.52 | 15.41 | 15.52 | 8,023 | +0.09(+0.57%) |
Feb 01, 2021 | 15.33 | 15.52 | 15.33 | 15.43 | 37,962 | +0.06(+0.38%) |
Jan 29, 2021 | 15.39 | 15.47 | 15.31 | 15.37 | 44,661 | +0.01(+0.06%) |
Jan 28, 2021 | 15.35 | 15.46 | 15.32 | 15.36 | 14,497 | -0.01(-0.06%) |
Jan 27, 2021 | 15.37 | 15.45 | 15.37 | 15.37 | 8,097 | +0.00(+0.00%) |
Jan 26, 2021 | 15.38 | 15.44 | 15.35 | 15.37 | 4,752 | +0.00(+0.00%) |
Jan 25, 2021 | 15.33 | 15.43 | 15.33 | 15.37 | 30,140 | +0.03(+0.19%) |
Jan 22, 2021 | 15.47 | 15.47 | 15.27 | 15.34 | 21,417 | -0.05(-0.32%) |
Jan 21, 2021 | 15.37 | 15.39 | 15.36 | 15.39 | 11,376 | +0.03(+0.21%) |
Jan 20, 2021 | 15.43 | 15.45 | 15.30 | 15.36 | 9,276 | -0.05(-0.32%) |
Jan 19, 2021 | 15.43 | 15.51 | 15.41 | 15.41 | 12,434 | -0.04(-0.25%) |
Jan 15, 2021 | 15.48 | 15.50 | 15.43 | 15.44 | 3,261 | -0.06(-0.38%) |
Jan 14, 2021 | 15.49 | 15.58 | 15.46 | 15.50 | 18,198 | -0.03(-0.19%) |
Jan 13, 2021 | 15.43 | 15.57 | 15.43 | 15.53 | 28,005 | +0.08(+0.51%) |
Jan 12, 2021 | 15.38 | 15.45 | 15.38 | 15.45 | 13,764 | +0.05(+0.32%) |
Jan 11, 2021 | 15.37 | 15.43 | 15.32 | 15.41 | 7,714 | +0.04(+0.26%) |
Jan 08, 2021 | 15.26 | 15.37 | 15.26 | 15.37 | 8,662 | +0.14(+0.90%) |
Jan 07, 2021 | 15.24 | 15.32 | 15.20 | 15.23 | 8,341 | +0.05(+0.32%) |
Jan 06, 2021 | 15.21 | 15.32 | 15.18 | 15.18 | 9,080 | -0.05(-0.31%) |
Jan 05, 2021 | 15.20 | 15.25 | 15.20 | 15.23 | 7,157 | +0.03(+0.18%) |
Jan 04, 2021 | 15.22 | 15.41 | 15.16 | 15.20 | 13,404 | -0.06(-0.39%) |
Dec 31, 2020 | 15.26 | 15.26 | 15.26 | 8,495 | +0.10(+0.65%) | |
Dec 30, 2020 | 15.15 | 15.18 | 15.15 | 15.16 | 8,495 | +0.00(+0.00%) |
Dec 29, 2020 | 15.14 | 15.21 | 15.13 | 15.16 | 5,960 | +0.02(+0.13%) |
Dec 28, 2020 | 15.15 | 15.24 | 14.97 | 15.14 | 10,889 | -0.05(-0.32%) |
Dec 24, 2020 | 15.17 | 15.22 | 15.14 | 15.19 | 5,503 | +0.14(+0.91%) |
Dec 23, 2020 | 15.04 | 15.11 | 14.94 | 15.05 | 38,587 | +0.09(+0.61%) |
Dec 22, 2020 | 14.99 | 15.04 | 14.95 | 14.96 | 8,886 | -0.11(-0.75%) |
Dec 21, 2020 | 15.09 | 15.09 | 15.01 | 15.07 | 9,993 | -0.08(-0.55%) |
Dec 18, 2020 | 15.04 | 15.16 | 15.03 | 15.16 | 16,782 | +0.11(+0.71%) |
Dec 17, 2020 | 15.10 | 15.21 | 15.05 | 15.05 | 5,802 | -0.01(-0.07%) |
Dec 16, 2020 | 15.06 | 15.06 | 14.95 | 15.06 | 12,018 | +0.05(+0.33%) |
Dec 15, 2020 | 15.10 | 15.15 | 15.01 | 15.01 | 10,821 | -0.03(-0.19%) |
Dec 14, 2020 | 15.06 | 15.10 | 15.03 | 15.04 | 10,413 | -0.01(-0.07%) |
Dec 11, 2020 | 15.10 | 15.10 | 15.00 | 15.05 | 3,684 | -0.01(-0.07%) |
Dec 10, 2020 | 14.98 | 15.14 | 14.98 | 15.06 | 9,652 | +0.00(+0.00%) |
Dec 09, 2020 | 15.07 | 15.10 | 15.03 | 15.06 | 5,252 | +0.01(+0.07%) |
Dec 08, 2020 | 15.05 | 15.10 | 14.96 | 15.05 | 9,542 | +0.03(+0.20%) |
Dec 07, 2020 | 15.02 | 15.08 | 14.98 | 15.02 | 23,509 | -0.04(-0.30%) |
Dec 04, 2020 | 15.08 | 15.09 | 14.97 | 15.06 | 8,493 | +0.04(+0.30%) |
Dec 03, 2020 | 14.88 | 15.05 | 14.85 | 15.02 | 24,556 | +0.12(+0.82%) |
Dec 02, 2020 | 14.84 | 14.91 | 14.84 | 14.90 | 27,257 | +0.05(+0.36%) |