Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.36 | 17.37 | 16.83 | 16.94 | 1,333,200 | -0.33(-1.91%) |
Feb 25, 2021 | 17.45 | 17.45 | 17.26 | 17.27 | 685,858 | -0.16(-0.92%) |
Feb 24, 2021 | 17.47 | 17.47 | 17.38 | 17.43 | 588,893 | +0.04(+0.23%) |
Feb 23, 2021 | 17.47 | 17.50 | 17.31 | 17.39 | 659,394 | -0.06(-0.34%) |
Feb 22, 2021 | 17.50 | 17.54 | 17.44 | 17.45 | 410,650 | -0.06(-0.34%) |
Feb 19, 2021 | 17.53 | 17.53 | 17.46 | 17.51 | 353,300 | +0.02(+0.11%) |
Feb 18, 2021 | 17.48 | 17.60 | 17.48 | 17.49 | 463,614 | -0.01(-0.06%) |
Feb 17, 2021 | 17.46 | 17.58 | 17.45 | 17.50 | 503,880 | -0.02(-0.11%) |
Feb 16, 2021 | 17.52 | 17.56 | 17.41 | 17.52 | 491,082 | +0.01(+0.06%) |
Feb 12, 2021 | 17.51 | 17.61 | 17.48 | 17.51 | 377,700 | -0.04(-0.23%) |
Feb 11, 2021 | 17.55 | 17.60 | 17.47 | 17.55 | 542,601 | +0.05(+0.29%) |
Feb 10, 2021 | 17.52 | 17.57 | 17.34 | 17.50 | 541,610 | +0.01(+0.06%) |
Feb 09, 2021 | 17.48 | 17.66 | 17.46 | 17.49 | 827,712 | -0.03(-0.17%) |
Feb 08, 2021 | 17.60 | 17.62 | 17.49 | 17.52 | 855,074 | -0.11(-0.62%) |
Feb 05, 2021 | 17.49 | 17.63 | 17.45 | 17.63 | 830,200 | +0.13(+0.74%) |
Feb 04, 2021 | 17.50 | 17.51 | 17.38 | 17.50 | 796,181 | +0.05(+0.29%) |
Feb 03, 2021 | 17.49 | 17.50 | 17.43 | 17.45 | 1,839,177 | -0.05(-0.29%) |
Feb 02, 2021 | 17.55 | 17.56 | 17.41 | 17.50 | 927,599 | +0.05(+0.29%) |
Feb 01, 2021 | 17.48 | 17.59 | 17.40 | 17.45 | 689,363 | -0.07(-0.40%) |
Jan 29, 2021 | 17.45 | 17.64 | 17.34 | 17.52 | 2,054,800 | +0.10(+0.57%) |
Jan 28, 2021 | 17.48 | 17.60 | 17.41 | 17.42 | 1,895,315 | -0.12(-0.68%) |
Jan 27, 2021 | 17.53 | 17.59 | 16.52 | 17.54 | 1,996,156 | -0.06(-0.34%) |
Jan 26, 2021 | 17.59 | 17.64 | 17.52 | 17.60 | 1,609,605 | +0.01(+0.06%) |
Jan 25, 2021 | 17.60 | 17.74 | 17.50 | 17.59 | 1,653,156 | -0.05(-0.28%) |
Jan 22, 2021 | 17.56 | 17.71 | 17.52 | 17.64 | 1,094,300 | +0.08(+0.46%) |
Jan 21, 2021 | 17.55 | 17.60 | 17.50 | 17.56 | 1,040,606 | +0.02(+0.11%) |
Jan 20, 2021 | 17.59 | 17.61 | 17.51 | 17.54 | 1,104,679 | -0.05(-0.28%) |
Jan 19, 2021 | 17.75 | 17.75 | 17.51 | 17.59 | 953,642 | +0.00(+0.00%) |
Jan 15, 2021 | 17.63 | 17.83 | 17.56 | 17.59 | 1,985,100 | -0.13(-0.73%) |
Jan 14, 2021 | 17.65 | 17.94 | 17.65 | 17.72 | 1,209,684 | +0.05(+0.28%) |
Jan 13, 2021 | 17.52 | 17.67 | 17.47 | 17.67 | 2,087,857 | +0.14(+0.80%) |
Jan 12, 2021 | 17.50 | 17.68 | 17.42 | 17.53 | 1,920,719 | +0.03(+0.17%) |
Jan 11, 2021 | 17.54 | 17.61 | 17.33 | 17.50 | 1,790,593 | -0.04(-0.23%) |
Jan 08, 2021 | 17.71 | 17.79 | 17.36 | 17.54 | 1,874,400 | -0.23(-1.29%) |
Jan 07, 2021 | 17.74 | 17.88 | 17.52 | 17.77 | 1,935,032 | -0.18(-1.00%) |
Jan 06, 2021 | 17.72 | 17.95 | 17.55 | 17.95 | 4,248,449 | +0.25(+1.41%) |
Jan 05, 2021 | 17.68 | 17.78 | 17.62 | 17.70 | 1,506,910 | +0.02(+0.11%) |
Jan 04, 2021 | 17.72 | 17.78 | 17.52 | 17.68 | 1,929,472 | +0.13(+0.74%) |
Dec 31, 2020 | 17.55 | 17.55 | 17.55 | 1,760,841 | -0.18(-1.04%) | |
Dec 30, 2020 | 17.85 | 17.96 | 17.72 | 17.73 | 1,760,841 | -0.18(-0.98%) |
Dec 29, 2020 | 17.90 | 17.93 | 17.62 | 17.91 | 1,920,163 | +0.01(+0.06%) |
Dec 28, 2020 | 17.85 | 17.94 | 17.61 | 17.90 | 3,297,457 | -0.02(-0.11%) |
Dec 24, 2020 | 17.88 | 17.92 | 17.60 | 17.92 | 2,601,900 | +0.02(+0.11%) |
Dec 23, 2020 | 17.50 | 18.08 | 17.47 | 17.90 | 6,990,395 | +0.24(+1.36%) |
Dec 22, 2020 | 17.32 | 17.73 | 16.92 | 17.66 | 16,098,461 | +0.36(+2.08%) |
Dec 21, 2020 | 12.12 | 12.86 | 12.09 | 17.30 | 1,377,891 | +4.85(+38.96%) |
Dec 18, 2020 | 12.13 | 12.57 | 12.13 | 12.45 | 1,855,800 | +0.36(+2.98%) |
Dec 17, 2020 | 12.31 | 12.35 | 11.76 | 12.09 | 1,283,759 | -0.13(-1.06%) |
Dec 16, 2020 | 12.24 | 12.64 | 12.15 | 12.22 | 1,212,346 | +0.05(+0.41%) |
Dec 15, 2020 | 11.67 | 12.22 | 11.29 | 12.17 | 1,298,173 | +0.60(+5.19%) |
Dec 14, 2020 | 11.92 | 11.98 | 11.48 | 11.57 | 1,149,918 | -0.23(-1.95%) |
Dec 11, 2020 | 12.16 | 12.41 | 11.62 | 11.80 | 1,355,900 | -0.48(-3.91%) |
Dec 10, 2020 | 12.15 | 12.38 | 11.93 | 12.28 | 891,279 | +0.02(+0.16%) |
Dec 09, 2020 | 12.50 | 12.71 | 12.15 | 12.26 | 1,238,879 | -0.22(-1.76%) |
Dec 08, 2020 | 12.97 | 13.03 | 12.23 | 12.48 | 1,881,759 | -0.50(-3.85%) |
Dec 07, 2020 | 12.89 | 13.33 | 12.73 | 12.98 | 1,337,710 | +0.00(+0.00%) |
Dec 04, 2020 | 13.19 | 13.56 | 12.87 | 12.98 | 1,871,100 | -0.16(-1.22%) |
Dec 03, 2020 | 14.00 | 14.21 | 12.96 | 13.14 | 3,766,579 | -0.85(-6.08%) |
Dec 02, 2020 | 14.00 | 14.15 | 13.39 | 13.99 | 2,106,150 | -0.32(-2.24%) |