Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.67 | 15.67 | 15.52 | 15.59 | 4,500 | +0.03(+0.19%) |
Feb 25, 2021 | 15.81 | 15.81 | 15.54 | 15.56 | 2,466 | -0.25(-1.58%) |
Feb 24, 2021 | 15.64 | 15.83 | 15.64 | 15.81 | 4,322 | +0.09(+0.57%) |
Feb 23, 2021 | 15.60 | 15.72 | 15.52 | 15.72 | 3,319 | -0.01(-0.06%) |
Feb 22, 2021 | 15.64 | 15.82 | 15.64 | 15.73 | 22,698 | -0.03(-0.22%) |
Feb 19, 2021 | 15.82 | 15.83 | 15.75 | 15.76 | 6,600 | +0.04(+0.22%) |
Feb 18, 2021 | 15.74 | 15.76 | 15.69 | 15.73 | 3,170 | -0.06(-0.38%) |
Feb 17, 2021 | 15.60 | 15.81 | 15.60 | 15.79 | 4,441 | -0.06(-0.38%) |
Feb 16, 2021 | 15.76 | 15.88 | 15.76 | 15.85 | 6,650 | +0.00(+0.00%) |
Feb 12, 2021 | 15.86 | 15.86 | 15.79 | 15.85 | 1,600 | +0.05(+0.31%) |
Feb 11, 2021 | 15.84 | 15.84 | 15.77 | 15.80 | 9,104 | -0.02(-0.12%) |
Feb 10, 2021 | 15.90 | 15.90 | 15.77 | 15.82 | 6,191 | +0.03(+0.22%) |
Feb 09, 2021 | 15.78 | 15.84 | 15.75 | 15.79 | 18,337 | +0.05(+0.32%) |
Feb 08, 2021 | 15.74 | 15.77 | 15.70 | 15.74 | 20,463 | +0.12(+0.74%) |
Feb 05, 2021 | 15.67 | 15.67 | 15.62 | 15.62 | 11,400 | +0.06(+0.41%) |
Feb 04, 2021 | 15.51 | 15.59 | 15.49 | 15.56 | 5,985 | +0.04(+0.23%) |
Feb 03, 2021 | 15.57 | 15.57 | 15.50 | 15.52 | 3,929 | +0.03(+0.19%) |
Feb 02, 2021 | 15.50 | 15.54 | 15.49 | 15.49 | 4,806 | +0.03(+0.20%) |
Feb 01, 2021 | 15.42 | 15.47 | 15.34 | 15.46 | 30,940 | +0.13(+0.87%) |
Jan 29, 2021 | 15.32 | 15.33 | 15.32 | 15.33 | 1,800 | -0.14(-0.93%) |
Jan 28, 2021 | 15.49 | 15.52 | 15.47 | 15.47 | 2,693 | +0.00(+0.00%) |
Jan 27, 2021 | 15.67 | 15.67 | 15.39 | 15.47 | 6,284 | -0.16(-1.02%) |
Jan 26, 2021 | 15.71 | 15.71 | 15.54 | 15.63 | 9,514 | +0.00(+0.00%) |
Jan 25, 2021 | 15.59 | 15.67 | 15.57 | 15.63 | 2,342 | +0.06(+0.38%) |
Jan 22, 2021 | 15.59 | 15.59 | 15.56 | 15.57 | 2,000 | -0.02(-0.13%) |
Jan 21, 2021 | 15.77 | 15.77 | 15.59 | 15.59 | 3,585 | -0.02(-0.13%) |
Jan 20, 2021 | 15.60 | 15.61 | 15.60 | 15.61 | 622 | +0.05(+0.34%) |
Jan 19, 2021 | 15.45 | 15.57 | 15.45 | 15.56 | 14,735 | +0.10(+0.66%) |
Jan 15, 2021 | 15.51 | 15.51 | 15.42 | 15.45 | 4,500 | -0.11(-0.68%) |
Jan 14, 2021 | 15.54 | 15.60 | 15.50 | 15.56 | 7,930 | +0.08(+0.48%) |
Jan 13, 2021 | 15.50 | 15.52 | 15.48 | 15.48 | 3,961 | -0.02(-0.10%) |
Jan 12, 2021 | 15.48 | 15.52 | 15.48 | 15.50 | 8,209 | +0.06(+0.40%) |
Jan 11, 2021 | 15.45 | 15.50 | 15.44 | 15.44 | 17,518 | -0.04(-0.25%) |
Jan 08, 2021 | 15.47 | 15.49 | 15.43 | 15.48 | 4,300 | +0.03(+0.17%) |
Jan 07, 2021 | 15.40 | 15.47 | 15.39 | 15.45 | 4,986 | +0.10(+0.67%) |
Jan 06, 2021 | 15.30 | 15.42 | 15.30 | 15.35 | 3,086 | +0.14(+0.90%) |
Jan 05, 2021 | 15.15 | 15.22 | 15.15 | 15.21 | 5,544 | +0.15(+1.03%) |
Jan 04, 2021 | 15.36 | 15.36 | 15.05 | 15.06 | 3,645 | -0.10(-0.67%) |
Dec 31, 2020 | 15.16 | 15.16 | 15.16 | 3,437 | +0.03(+0.17%) | |
Dec 30, 2020 | 15.28 | 15.28 | 15.13 | 15.13 | 3,437 | +0.07(+0.46%) |
Dec 29, 2020 | 15.31 | 15.31 | 15.06 | 15.06 | 1,075 | -0.04(-0.29%) |
Dec 28, 2020 | 15.28 | 15.28 | 15.11 | 15.11 | 14,995 | +0.05(+0.32%) |
Dec 24, 2020 | 16.53 | 16.53 | 15.02 | 15.06 | 3,400 | -0.00(-0.01%) |
Dec 23, 2020 | 15.06 | 15.06 | 15.06 | 15.06 | 921 | +0.07(+0.49%) |
Dec 22, 2020 | 14.97 | 14.99 | 14.97 | 14.98 | 1,270 | +0.00(+0.01%) |
Dec 21, 2020 | 14.90 | 14.99 | 14.88 | 14.98 | 1,416 | -0.17(-1.10%) |
Dec 18, 2020 | 15.22 | 15.24 | 15.15 | 15.15 | 13,700 | -0.09(-0.62%) |
Dec 17, 2020 | 15.24 | 15.25 | 15.19 | 15.24 | 16,995 | +0.07(+0.46%) |
Dec 16, 2020 | 15.19 | 15.19 | 15.17 | 15.17 | 1,135 | +0.00(+0.03%) |
Dec 15, 2020 | 15.11 | 15.18 | 15.11 | 15.17 | 6,478 | +0.09(+0.60%) |
Dec 14, 2020 | 15.08 | 15.12 | 15.08 | 15.08 | 3,216 | +0.01(+0.07%) |
Dec 11, 2020 | 15.14 | 15.14 | 15.04 | 15.07 | 3,000 | -0.04(-0.30%) |
Dec 10, 2020 | 15.26 | 15.26 | 15.07 | 15.12 | 664 | +0.03(+0.21%) |
Dec 09, 2020 | 14.93 | 15.10 | 14.93 | 15.08 | 2,338 | -0.03(-0.17%) |
Dec 08, 2020 | 15.14 | 15.14 | 15.06 | 15.11 | 975 | +0.04(+0.26%) |
Dec 07, 2020 | 15.27 | 15.27 | 15.06 | 15.07 | 1,748 | -0.06(-0.39%) |
Dec 04, 2020 | 15.10 | 15.13 | 15.10 | 15.13 | 5,900 | +0.16(+1.08%) |
Dec 03, 2020 | 14.97 | 15.01 | 14.96 | 14.97 | 2,845 | +0.07(+0.48%) |
Dec 02, 2020 | 14.83 | 14.92 | 14.83 | 14.90 | 14,511 | +0.01(+0.05%) |