Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.24 | 18.24 | 17.50 | 17.71 | 140,595 | -0.50(-2.72%) |
Feb 25, 2021 | 19.13 | 19.13 | 18.20 | 18.21 | 95,081 | -0.61(-3.27%) |
Feb 24, 2021 | 18.49 | 18.87 | 18.36 | 18.82 | 212,864 | +0.52(+2.85%) |
Feb 23, 2021 | 18.08 | 18.44 | 18.01 | 18.30 | 172,703 | +0.25(+1.37%) |
Feb 22, 2021 | 17.42 | 18.16 | 17.33 | 18.05 | 187,808 | +0.74(+4.29%) |
Feb 19, 2021 | 17.14 | 17.33 | 16.95 | 17.31 | 82,951 | +0.24(+1.40%) |
Feb 18, 2021 | 17.02 | 17.17 | 16.81 | 17.07 | 83,356 | -0.02(-0.10%) |
Feb 17, 2021 | 17.22 | 17.27 | 16.87 | 17.09 | 75,234 | -0.08(-0.45%) |
Feb 16, 2021 | 17.19 | 17.28 | 17.04 | 17.16 | 93,498 | +0.14(+0.80%) |
Feb 12, 2021 | 16.85 | 17.25 | 16.85 | 17.03 | 73,812 | +0.03(+0.20%) |
Feb 11, 2021 | 17.16 | 17.24 | 16.56 | 16.99 | 218,022 | -0.10(-0.60%) |
Feb 10, 2021 | 17.37 | 17.50 | 17.04 | 17.10 | 107,914 | -0.23(-1.33%) |
Feb 09, 2021 | 17.04 | 17.37 | 16.87 | 17.33 | 106,953 | +0.26(+1.55%) |
Feb 08, 2021 | 16.87 | 17.08 | 16.76 | 17.06 | 114,659 | +0.32(+1.89%) |
Feb 05, 2021 | 16.91 | 16.99 | 16.49 | 16.75 | 138,838 | +0.01(+0.05%) |
Feb 04, 2021 | 16.21 | 16.87 | 16.17 | 16.74 | 164,118 | +0.59(+3.65%) |
Feb 03, 2021 | 15.95 | 16.23 | 15.53 | 16.15 | 128,915 | +0.09(+0.58%) |
Feb 02, 2021 | 15.76 | 16.11 | 15.51 | 16.05 | 164,394 | +0.48(+3.07%) |
Feb 01, 2021 | 15.80 | 15.80 | 15.32 | 15.58 | 129,593 | -0.03(-0.16%) |
Jan 29, 2021 | 15.48 | 15.93 | 15.47 | 15.60 | 349,380 | -0.28(-1.77%) |
Jan 28, 2021 | 15.60 | 16.00 | 15.48 | 15.88 | 205,512 | +0.28(+1.80%) |
Jan 27, 2021 | 15.60 | 16.20 | 15.31 | 15.60 | 223,729 | -0.39(-2.45%) |
Jan 26, 2021 | 16.40 | 16.47 | 15.97 | 15.99 | 91,898 | -0.35(-2.14%) |
Jan 25, 2021 | 15.29 | 16.39 | 15.29 | 16.34 | 140,672 | +0.26(+1.65%) |
Jan 22, 2021 | 15.86 | 16.11 | 15.65 | 16.08 | 267,952 | +0.08(+0.48%) |
Jan 21, 2021 | 16.26 | 16.29 | 15.84 | 16.00 | 183,129 | -0.31(-1.88%) |
Jan 20, 2021 | 16.58 | 16.62 | 16.15 | 16.31 | 106,779 | -0.28(-1.70%) |
Jan 19, 2021 | 16.46 | 16.62 | 16.12 | 16.59 | 165,843 | +0.32(+1.94%) |
Jan 15, 2021 | 15.97 | 16.40 | 15.86 | 16.28 | 169,886 | -0.05(-0.31%) |
Jan 14, 2021 | 16.00 | 16.52 | 16.00 | 16.33 | 490,266 | +0.34(+2.14%) |
Jan 13, 2021 | 15.99 | 16.06 | 15.68 | 15.99 | 116,653 | -0.09(-0.53%) |
Jan 12, 2021 | 16.18 | 16.26 | 15.99 | 16.07 | 201,346 | -0.01(-0.05%) |
Jan 11, 2021 | 15.37 | 16.08 | 15.19 | 16.08 | 246,190 | +0.44(+2.78%) |
Jan 08, 2021 | 15.81 | 15.81 | 15.34 | 15.64 | 149,031 | -0.16(-1.03%) |
Jan 07, 2021 | 15.79 | 15.93 | 15.64 | 15.81 | 156,028 | +0.20(+1.26%) |
Jan 06, 2021 | 14.36 | 15.71 | 14.36 | 15.61 | 329,814 | +1.60(+11.39%) |
Jan 05, 2021 | 13.86 | 14.19 | 13.86 | 14.01 | 118,129 | +0.16(+1.17%) |
Jan 04, 2021 | 14.20 | 14.29 | 13.60 | 13.85 | 197,994 | -0.35(-2.46%) |
Dec 31, 2020 | 14.20 | 14.20 | 14.20 | 154,414 | +0.26(+1.84%) | |
Dec 30, 2020 | 14.07 | 14.19 | 13.89 | 13.95 | 154,414 | -0.12(-0.82%) |
Dec 29, 2020 | 14.17 | 14.27 | 14.00 | 14.06 | 296,553 | -0.14(-0.99%) |
Dec 28, 2020 | 14.17 | 14.33 | 14.01 | 14.20 | 170,849 | +0.19(+1.34%) |
Dec 24, 2020 | 14.09 | 14.19 | 13.73 | 14.01 | 87,755 | +0.02(+0.12%) |
Dec 23, 2020 | 13.48 | 14.02 | 13.48 | 14.00 | 184,691 | +0.59(+4.39%) |
Dec 22, 2020 | 13.58 | 13.92 | 13.28 | 13.41 | 214,890 | -0.03(-0.25%) |
Dec 21, 2020 | 13.65 | 13.82 | 13.33 | 13.44 | 255,893 | -0.15(-1.07%) |
Dec 18, 2020 | 14.26 | 14.36 | 13.56 | 13.59 | 1,266,300 | -0.67(-4.73%) |
Dec 17, 2020 | 14.63 | 14.79 | 14.24 | 14.26 | 213,706 | -0.22(-1.53%) |
Dec 16, 2020 | 14.36 | 14.64 | 14.30 | 14.48 | 224,126 | +0.19(+1.31%) |
Dec 15, 2020 | 13.99 | 14.30 | 13.67 | 14.30 | 226,699 | +0.46(+3.33%) |
Dec 14, 2020 | 13.81 | 14.07 | 13.72 | 13.84 | 259,101 | +0.10(+0.75%) |
Dec 11, 2020 | 13.53 | 13.88 | 13.48 | 13.73 | 193,788 | +0.01(+0.06%) |
Dec 10, 2020 | 13.55 | 13.77 | 13.39 | 13.72 | 130,986 | +0.07(+0.50%) |
Dec 09, 2020 | 13.66 | 13.76 | 13.43 | 13.66 | 181,243 | +0.03(+0.25%) |
Dec 08, 2020 | 13.39 | 13.66 | 13.31 | 13.62 | 181,019 | +0.15(+1.14%) |
Dec 07, 2020 | 13.54 | 13.68 | 13.09 | 13.47 | 408,493 | +0.35(+2.63%) |
Dec 04, 2020 | 12.72 | 13.12 | 12.65 | 13.12 | 213,937 | +0.48(+3.80%) |
Dec 03, 2020 | 12.56 | 12.78 | 12.37 | 12.64 | 129,535 | +0.16(+1.28%) |
Dec 02, 2020 | 12.16 | 12.55 | 12.16 | 12.48 | 143,913 | +0.28(+2.28%) |