Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.85 | 18.89 | 17.60 | 18.51 | 445,926 | +1.26(+7.28%) |
Feb 25, 2021 | 17.19 | 17.44 | 17.04 | 17.26 | 168,904 | +0.14(+0.80%) |
Feb 24, 2021 | 17.10 | 17.26 | 16.93 | 17.12 | 124,158 | +0.12(+0.69%) |
Feb 23, 2021 | 16.73 | 17.17 | 16.70 | 17.00 | 178,910 | +0.23(+1.34%) |
Feb 22, 2021 | 15.94 | 17.14 | 15.80 | 16.78 | 220,277 | +0.79(+4.97%) |
Feb 19, 2021 | 15.71 | 16.09 | 15.71 | 15.98 | 87,554 | +0.23(+1.43%) |
Feb 18, 2021 | 16.12 | 16.13 | 15.67 | 15.76 | 105,148 | -0.31(-1.95%) |
Feb 17, 2021 | 16.06 | 16.15 | 15.66 | 16.07 | 177,051 | -0.16(-0.97%) |
Feb 16, 2021 | 15.44 | 16.31 | 15.31 | 16.23 | 300,429 | +0.98(+6.43%) |
Feb 12, 2021 | 15.40 | 15.48 | 15.23 | 15.25 | 79,502 | -0.16(-1.02%) |
Feb 11, 2021 | 15.51 | 15.53 | 15.31 | 15.40 | 72,747 | -0.12(-0.76%) |
Feb 10, 2021 | 15.77 | 15.77 | 15.45 | 15.52 | 72,572 | -0.11(-0.69%) |
Feb 09, 2021 | 15.88 | 15.93 | 15.46 | 15.63 | 80,727 | -0.32(-2.03%) |
Feb 08, 2021 | 15.87 | 16.06 | 15.81 | 15.95 | 108,626 | +0.23(+1.44%) |
Feb 05, 2021 | 15.55 | 15.87 | 15.39 | 15.73 | 160,125 | +0.50(+3.29%) |
Feb 04, 2021 | 14.97 | 15.41 | 14.93 | 15.23 | 75,808 | +0.33(+2.24%) |
Feb 03, 2021 | 14.98 | 15.02 | 14.76 | 14.89 | 85,345 | -0.09(-0.59%) |
Feb 02, 2021 | 14.71 | 15.04 | 14.62 | 14.98 | 127,966 | +0.50(+3.46%) |
Feb 01, 2021 | 14.23 | 14.54 | 14.14 | 14.48 | 94,038 | +0.34(+2.43%) |
Jan 29, 2021 | 14.36 | 14.42 | 13.99 | 14.14 | 129,853 | -0.18(-1.23%) |
Jan 28, 2021 | 14.43 | 14.59 | 14.25 | 14.31 | 195,876 | -0.18(-1.22%) |
Jan 27, 2021 | 14.66 | 14.85 | 14.32 | 14.49 | 248,919 | -0.40(-2.70%) |
Jan 26, 2021 | 14.52 | 14.98 | 14.37 | 14.89 | 269,325 | -0.11(-0.72%) |
Jan 25, 2021 | 14.79 | 15.07 | 14.30 | 15.00 | 261,080 | -0.08(-0.52%) |
Jan 22, 2021 | 15.44 | 15.56 | 14.97 | 15.08 | 139,536 | -0.51(-3.27%) |
Jan 21, 2021 | 15.67 | 15.87 | 15.49 | 15.59 | 147,921 | -0.22(-1.37%) |
Jan 20, 2021 | 15.84 | 16.02 | 15.80 | 15.81 | 79,053 | +0.08(+0.50%) |
Jan 19, 2021 | 16.06 | 16.08 | 15.67 | 15.73 | 230,919 | -0.25(-1.54%) |
Jan 15, 2021 | 16.15 | 16.15 | 15.86 | 15.97 | 83,783 | -0.17(-1.03%) |
Jan 14, 2021 | 16.18 | 16.29 | 16.09 | 16.14 | 81,186 | +0.05(+0.31%) |
Jan 13, 2021 | 16.22 | 16.29 | 16.03 | 16.09 | 75,613 | -0.15(-0.91%) |
Jan 12, 2021 | 16.47 | 16.47 | 16.16 | 16.24 | 61,875 | -0.14(-0.84%) |
Jan 11, 2021 | 16.39 | 16.62 | 16.23 | 16.37 | 50,393 | -0.15(-0.89%) |
Jan 08, 2021 | 16.67 | 16.75 | 16.29 | 16.52 | 60,238 | -0.19(-1.12%) |
Jan 07, 2021 | 16.68 | 16.80 | 16.44 | 16.71 | 90,185 | +0.03(+0.18%) |
Jan 06, 2021 | 16.22 | 16.70 | 16.21 | 16.68 | 163,239 | +0.56(+3.47%) |
Jan 05, 2021 | 16.14 | 16.23 | 16.02 | 16.12 | 88,447 | -0.04(-0.24%) |
Jan 04, 2021 | 16.51 | 16.55 | 16.08 | 16.16 | 95,318 | -0.26(-1.61%) |
Dec 31, 2020 | 16.42 | 16.42 | 16.42 | 116,288 | +0.31(+1.95%) | |
Dec 30, 2020 | 16.15 | 16.29 | 16.00 | 16.11 | 116,288 | +0.06(+0.37%) |
Dec 29, 2020 | 16.63 | 16.67 | 15.99 | 16.05 | 90,903 | -0.48(-2.91%) |
Dec 28, 2020 | 16.35 | 16.68 | 16.27 | 16.53 | 101,177 | +0.22(+1.32%) |
Dec 24, 2020 | 16.29 | 16.39 | 16.20 | 16.32 | 28,029 | +0.03(+0.18%) |
Dec 23, 2020 | 15.95 | 16.41 | 15.95 | 16.29 | 63,820 | +0.44(+2.79%) |
Dec 22, 2020 | 15.97 | 16.00 | 15.76 | 15.84 | 78,266 | -0.13(-0.80%) |
Dec 21, 2020 | 16.04 | 16.11 | 15.83 | 15.97 | 107,357 | -0.22(-1.33%) |
Dec 18, 2020 | 16.40 | 16.52 | 16.19 | 16.19 | 111,507 | -0.28(-1.73%) |
Dec 17, 2020 | 16.46 | 16.56 | 16.30 | 16.47 | 81,583 | +0.13(+0.78%) |
Dec 16, 2020 | 16.30 | 16.37 | 16.14 | 16.35 | 56,042 | +0.13(+0.79%) |
Dec 15, 2020 | 16.29 | 16.29 | 15.84 | 16.22 | 74,362 | +0.13(+0.79%) |
Dec 14, 2020 | 15.81 | 16.13 | 15.81 | 16.09 | 69,242 | +0.30(+1.93%) |
Dec 11, 2020 | 15.73 | 15.85 | 15.70 | 15.79 | 85,923 | +0.04(+0.25%) |
Dec 10, 2020 | 15.73 | 15.81 | 15.50 | 15.75 | 89,632 | -0.15(-0.93%) |
Dec 09, 2020 | 16.15 | 16.29 | 15.81 | 15.89 | 103,993 | -0.29(-1.82%) |
Dec 08, 2020 | 16.18 | 16.32 | 16.10 | 16.19 | 77,530 | +0.03(+0.18%) |
Dec 07, 2020 | 16.10 | 16.25 | 15.75 | 16.16 | 96,551 | +0.06(+0.37%) |
Dec 04, 2020 | 15.73 | 16.10 | 15.65 | 16.10 | 76,342 | +0.46(+2.95%) |
Dec 03, 2020 | 15.81 | 15.81 | 15.37 | 15.64 | 131,580 | -0.22(-1.36%) |
Dec 02, 2020 | 15.44 | 15.91 | 15.21 | 15.85 | 180,748 | +0.38(+2.47%) |