Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.62 | 17.73 | 17.28 | 17.56 | 156,699 | +0.09(+0.51%) |
Feb 25, 2021 | 18.07 | 18.10 | 17.46 | 17.47 | 137,035 | -0.54(-3.02%) |
Feb 24, 2021 | 17.73 | 18.09 | 17.40 | 18.02 | 170,454 | +0.39(+2.22%) |
Feb 23, 2021 | 17.74 | 18.02 | 17.02 | 17.63 | 403,601 | -0.51(-2.83%) |
Feb 22, 2021 | 18.42 | 18.50 | 18.13 | 18.14 | 149,838 | -0.35(-1.91%) |
Feb 19, 2021 | 18.58 | 18.77 | 18.41 | 18.49 | 174,647 | +0.06(+0.35%) |
Feb 18, 2021 | 18.62 | 18.70 | 18.17 | 18.43 | 123,041 | -0.28(-1.47%) |
Feb 17, 2021 | 18.84 | 18.84 | 18.58 | 18.70 | 201,494 | -0.28(-1.48%) |
Feb 16, 2021 | 19.08 | 19.19 | 18.89 | 18.98 | 141,591 | +0.11(+0.57%) |
Feb 12, 2021 | 18.76 | 19.09 | 18.65 | 18.88 | 122,050 | +0.10(+0.52%) |
Feb 11, 2021 | 18.66 | 18.90 | 18.59 | 18.78 | 124,461 | +0.26(+1.42%) |
Feb 10, 2021 | 19.01 | 19.20 | 18.45 | 18.52 | 346,874 | -0.43(-2.25%) |
Feb 09, 2021 | 19.07 | 19.08 | 18.76 | 18.94 | 207,328 | -0.03(-0.17%) |
Feb 08, 2021 | 18.95 | 19.01 | 18.76 | 18.97 | 160,316 | +0.31(+1.68%) |
Feb 05, 2021 | 18.66 | 18.76 | 18.57 | 18.66 | 161,280 | +0.16(+0.86%) |
Feb 04, 2021 | 18.28 | 18.56 | 18.28 | 18.50 | 202,173 | +0.34(+1.86%) |
Feb 03, 2021 | 18.18 | 18.29 | 18.00 | 18.16 | 121,789 | +0.18(+0.99%) |
Feb 02, 2021 | 17.70 | 18.16 | 17.54 | 17.99 | 177,456 | +0.55(+3.15%) |
Feb 01, 2021 | 17.56 | 17.61 | 17.25 | 17.44 | 125,608 | +0.34(+1.98%) |
Jan 29, 2021 | 17.46 | 17.57 | 16.82 | 17.10 | 207,673 | -0.36(-2.08%) |
Jan 28, 2021 | 17.26 | 17.68 | 17.26 | 17.46 | 143,144 | +0.24(+1.37%) |
Jan 27, 2021 | 17.80 | 17.88 | 17.23 | 17.23 | 234,581 | -0.67(-3.74%) |
Jan 26, 2021 | 18.49 | 18.49 | 17.84 | 17.90 | 263,378 | -0.50(-2.71%) |
Jan 25, 2021 | 18.39 | 18.48 | 18.22 | 18.39 | 277,840 | -0.06(-0.31%) |
Jan 22, 2021 | 18.34 | 18.48 | 18.25 | 18.45 | 224,600 | +0.11(+0.63%) |
Jan 21, 2021 | 18.16 | 18.35 | 17.96 | 18.34 | 198,620 | +0.27(+1.48%) |
Jan 20, 2021 | 18.02 | 18.24 | 17.81 | 18.07 | 201,733 | +0.25(+1.40%) |
Jan 19, 2021 | 17.84 | 17.96 | 17.74 | 17.82 | 177,046 | +0.08(+0.47%) |
Jan 15, 2021 | 18.02 | 18.06 | 17.40 | 17.74 | 229,929 | -0.43(-2.39%) |
Jan 14, 2021 | 18.59 | 18.60 | 18.09 | 18.17 | 208,041 | -0.31(-1.66%) |
Jan 13, 2021 | 18.43 | 18.51 | 18.04 | 18.48 | 401,112 | +0.28(+1.53%) |
Jan 12, 2021 | 17.83 | 18.20 | 17.52 | 18.20 | 298,631 | +0.67(+3.84%) |
Jan 11, 2021 | 17.77 | 18.26 | 17.46 | 17.53 | 478,301 | +0.06(+0.36%) |
Jan 08, 2021 | 17.34 | 17.56 | 17.28 | 17.46 | 221,492 | +0.22(+1.29%) |
Jan 07, 2021 | 17.00 | 17.29 | 16.90 | 17.24 | 233,268 | +0.50(+2.96%) |
Jan 06, 2021 | 16.48 | 17.13 | 16.36 | 16.74 | 254,950 | +0.20(+1.19%) |
Jan 05, 2021 | 16.18 | 16.85 | 16.18 | 16.55 | 285,666 | +0.20(+1.20%) |
Jan 04, 2021 | 16.75 | 16.99 | 16.05 | 16.35 | 231,449 | -0.40(-2.39%) |
Dec 31, 2020 | 16.75 | 16.75 | 16.75 | 143,313 | +0.16(+0.96%) | |
Dec 30, 2020 | 16.44 | 16.62 | 16.40 | 16.59 | 143,313 | +0.12(+0.73%) |
Dec 29, 2020 | 17.13 | 17.13 | 16.39 | 16.47 | 277,934 | -0.59(-3.46%) |
Dec 28, 2020 | 17.04 | 17.66 | 16.83 | 17.06 | 167,957 | +0.22(+1.32%) |
Dec 24, 2020 | 16.34 | 16.84 | 16.31 | 16.84 | 225,742 | +0.60(+3.68%) |
Dec 23, 2020 | 16.28 | 16.33 | 16.17 | 16.24 | 194,930 | +0.03(+0.20%) |
Dec 22, 2020 | 16.20 | 16.36 | 16.16 | 16.21 | 155,107 | +0.03(+0.20%) |
Dec 21, 2020 | 16.23 | 16.29 | 15.84 | 16.18 | 210,296 | -0.18(-1.09%) |
Dec 18, 2020 | 16.24 | 16.51 | 16.10 | 16.36 | 163,403 | +0.09(+0.53%) |
Dec 17, 2020 | 15.86 | 16.33 | 15.86 | 16.27 | 214,631 | +0.32(+2.02%) |
Dec 16, 2020 | 15.53 | 16.05 | 15.45 | 15.95 | 207,351 | +0.33(+2.10%) |
Dec 15, 2020 | 15.71 | 15.85 | 15.44 | 15.62 | 265,882 | -0.02(-0.12%) |
Dec 14, 2020 | 15.53 | 15.83 | 15.40 | 15.64 | 331,322 | +0.31(+2.02%) |
Dec 11, 2020 | 15.13 | 15.34 | 15.12 | 15.33 | 159,918 | +0.16(+1.04%) |
Dec 10, 2020 | 15.07 | 15.26 | 14.93 | 15.17 | 230,879 | -0.06(-0.37%) |
Dec 09, 2020 | 15.40 | 15.51 | 15.13 | 15.23 | 333,551 | -0.15(-0.98%) |
Dec 08, 2020 | 15.23 | 15.40 | 15.20 | 15.38 | 261,576 | +0.16(+1.03%) |
Dec 07, 2020 | 15.10 | 15.26 | 15.10 | 15.22 | 252,747 | +0.10(+0.64%) |
Dec 04, 2020 | 14.90 | 15.13 | 14.85 | 15.12 | 181,760 | +0.31(+2.08%) |
Dec 03, 2020 | 14.80 | 14.92 | 14.74 | 14.82 | 199,267 | +0.08(+0.58%) |
Dec 02, 2020 | 14.63 | 14.82 | 14.49 | 14.73 | 350,278 | +0.02(+0.16%) |