Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.02 | 16.02 | 15.85 | 15.93 | 5,900 | -0.06(-0.41%) |
Feb 25, 2021 | 16.15 | 16.46 | 15.98 | 15.99 | 13,154 | -0.47(-2.86%) |
Feb 24, 2021 | 16.20 | 16.46 | 16.20 | 16.46 | 16,292 | -0.21(-1.26%) |
Feb 23, 2021 | 16.66 | 16.74 | 16.55 | 16.67 | 16,142 | -0.03(-0.21%) |
Feb 22, 2021 | 17.00 | 17.00 | 16.70 | 16.70 | 8,451 | -0.20(-1.15%) |
Feb 19, 2021 | 16.87 | 16.94 | 16.75 | 16.90 | 12,400 | -0.20(-1.17%) |
Feb 18, 2021 | 17.30 | 17.30 | 17.00 | 17.10 | 15,419 | -0.20(-1.18%) |
Feb 17, 2021 | 17.32 | 17.34 | 17.27 | 17.30 | 6,918 | +0.04(+0.20%) |
Feb 16, 2021 | 17.50 | 17.81 | 17.17 | 17.27 | 12,893 | -0.42(-2.37%) |
Feb 12, 2021 | 17.80 | 17.80 | 17.20 | 17.69 | 6,400 | +0.28(+1.58%) |
Feb 11, 2021 | 17.61 | 17.61 | 17.33 | 17.41 | 9,147 | +0.05(+0.32%) |
Feb 10, 2021 | 17.57 | 17.60 | 17.24 | 17.36 | 13,332 | +0.10(+0.58%) |
Feb 09, 2021 | 17.21 | 17.26 | 17.14 | 17.26 | 14,427 | +0.01(+0.06%) |
Feb 08, 2021 | 17.24 | 17.25 | 17.10 | 17.25 | 7,213 | -0.13(-0.77%) |
Feb 05, 2021 | 17.44 | 17.44 | 17.32 | 17.38 | 9,100 | +0.41(+2.44%) |
Feb 04, 2021 | 16.65 | 17.11 | 16.50 | 16.97 | 16,860 | +0.65(+4.01%) |
Feb 03, 2021 | 16.44 | 16.44 | 16.23 | 16.32 | 9,033 | -0.11(-0.70%) |
Feb 02, 2021 | 16.29 | 16.43 | 16.29 | 16.43 | 10,830 | +0.23(+1.40%) |
Feb 01, 2021 | 16.20 | 16.30 | 16.19 | 16.20 | 4,659 | -0.26(-1.56%) |
Jan 29, 2021 | 16.71 | 16.71 | 16.36 | 16.46 | 11,600 | -0.21(-1.26%) |
Jan 28, 2021 | 16.24 | 16.81 | 16.24 | 16.67 | 8,828 | +0.47(+2.87%) |
Jan 27, 2021 | 16.40 | 16.43 | 16.04 | 16.20 | 6,872 | -0.31(-1.85%) |
Jan 26, 2021 | 16.45 | 16.51 | 16.37 | 16.51 | 13,424 | -0.08(-0.48%) |
Jan 25, 2021 | 16.54 | 16.66 | 16.47 | 16.59 | 8,441 | +0.34(+2.09%) |
Jan 22, 2021 | 15.47 | 16.32 | 15.30 | 16.25 | 137,800 | +1.75(+12.07%) |
Jan 21, 2021 | 14.36 | 14.50 | 14.36 | 14.50 | 5,519 | +0.04(+0.28%) |
Jan 20, 2021 | 14.40 | 14.46 | 14.36 | 14.46 | 6,033 | +0.11(+0.77%) |
Jan 19, 2021 | 14.36 | 14.37 | 14.27 | 14.35 | 10,285 | +0.20(+1.41%) |
Jan 15, 2021 | 14.25 | 14.25 | 14.09 | 14.15 | 6,900 | -0.31(-2.18%) |
Jan 14, 2021 | 14.39 | 14.52 | 14.31 | 14.46 | 9,303 | -0.30(-2.06%) |
Jan 13, 2021 | 14.71 | 14.77 | 14.64 | 14.77 | 6,676 | -0.10(-0.67%) |
Jan 12, 2021 | 14.84 | 14.98 | 14.84 | 14.87 | 4,583 | +0.38(+2.64%) |
Jan 11, 2021 | 14.52 | 14.52 | 14.40 | 14.49 | 9,128 | -0.03(-0.22%) |
Jan 08, 2021 | 14.33 | 14.59 | 14.33 | 14.52 | 7,900 | -0.03(-0.21%) |
Jan 07, 2021 | 14.49 | 14.55 | 14.48 | 14.55 | 4,007 | -0.03(-0.21%) |
Jan 06, 2021 | 14.43 | 14.65 | 14.43 | 14.58 | 4,827 | +0.34(+2.39%) |
Jan 05, 2021 | 14.18 | 14.24 | 14.15 | 14.24 | 8,551 | -0.01(-0.07%) |
Jan 04, 2021 | 14.32 | 14.32 | 14.12 | 14.25 | 9,577 | +0.14(+0.99%) |
Dec 31, 2020 | 14.11 | 14.11 | 14.11 | 9,022 | +0.29(+2.10%) | |
Dec 30, 2020 | 13.56 | 14.20 | 13.56 | 13.82 | 9,022 | -0.24(-1.71%) |
Dec 29, 2020 | 13.78 | 14.19 | 13.78 | 14.06 | 11,240 | +0.29(+2.11%) |
Dec 28, 2020 | 14.10 | 14.10 | 13.73 | 13.77 | 21,352 | -0.21(-1.50%) |
Dec 24, 2020 | 14.42 | 14.42 | 13.94 | 13.98 | 40,100 | -0.06(-0.43%) |
Dec 23, 2020 | 13.90 | 14.09 | 13.90 | 14.04 | 9,396 | -0.01(-0.07%) |
Dec 22, 2020 | 14.05 | 14.22 | 13.92 | 14.05 | 17,089 | -0.52(-3.57%) |
Dec 21, 2020 | 14.56 | 14.57 | 14.26 | 14.57 | 8,128 | +0.09(+0.62%) |
Dec 18, 2020 | 14.53 | 14.59 | 14.48 | 14.48 | 7,400 | -0.11(-0.72%) |
Dec 17, 2020 | 14.54 | 14.65 | 14.54 | 14.59 | 3,931 | -0.04(-0.25%) |
Dec 16, 2020 | 14.80 | 14.80 | 14.51 | 14.62 | 6,800 | -0.22(-1.47%) |
Dec 15, 2020 | 15.38 | 15.38 | 14.83 | 14.84 | 30,245 | +0.15(+1.02%) |
Dec 14, 2020 | 14.79 | 14.79 | 14.50 | 14.69 | 37,217 | +0.41(+2.87%) |
Dec 11, 2020 | 14.18 | 14.31 | 14.10 | 14.28 | 26,500 | -0.42(-2.86%) |
Dec 10, 2020 | 14.78 | 14.78 | 14.68 | 14.70 | 5,014 | -0.21(-1.41%) |
Dec 09, 2020 | 15.26 | 15.26 | 14.66 | 14.91 | 7,589 | -0.06(-0.37%) |
Dec 08, 2020 | 14.86 | 15.02 | 14.84 | 14.97 | 2,564 | +0.22(+1.48%) |
Dec 07, 2020 | 15.09 | 15.09 | 14.67 | 14.75 | 2,081 | -0.53(-3.48%) |
Dec 04, 2020 | 14.93 | 15.33 | 14.93 | 15.28 | 3,000 | +0.40(+2.69%) |
Dec 03, 2020 | 14.48 | 14.98 | 14.48 | 14.88 | 59,729 | +0.44(+3.05%) |
Dec 02, 2020 | 14.89 | 14.89 | 14.40 | 14.44 | 2,360 | +0.23(+1.62%) |