Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.65 | 17.72 | 17.29 | 17.50 | 1,008,200 | +0.00(+0.00%) |
Feb 25, 2021 | 18.21 | 18.37 | 17.48 | 17.50 | 1,057,278 | -0.78(-4.25%) |
Feb 24, 2021 | 17.98 | 18.36 | 17.74 | 18.28 | 1,018,889 | +0.28(+1.58%) |
Feb 23, 2021 | 17.92 | 18.04 | 17.68 | 17.99 | 623,554 | +0.00(+0.00%) |
Feb 22, 2021 | 18.22 | 18.26 | 17.94 | 17.99 | 417,777 | -0.23(-1.24%) |
Feb 19, 2021 | 18.14 | 18.30 | 17.97 | 18.22 | 501,968 | +0.11(+0.60%) |
Feb 18, 2021 | 18.28 | 18.32 | 17.90 | 18.11 | 565,482 | -0.17(-0.91%) |
Feb 17, 2021 | 18.28 | 18.44 | 18.01 | 18.28 | 751,850 | +0.03(+0.16%) |
Feb 16, 2021 | 18.17 | 18.28 | 17.99 | 18.25 | 671,294 | +0.13(+0.70%) |
Feb 12, 2021 | 18.27 | 18.40 | 17.96 | 18.12 | 685,955 | -0.20(-1.07%) |
Feb 11, 2021 | 17.81 | 18.34 | 17.77 | 18.32 | 1,105,125 | +0.52(+2.92%) |
Feb 10, 2021 | 17.89 | 17.90 | 17.21 | 17.80 | 997,887 | +0.06(+0.33%) |
Feb 09, 2021 | 17.68 | 17.77 | 17.62 | 17.74 | 439,167 | +0.06(+0.33%) |
Feb 08, 2021 | 17.74 | 17.75 | 17.61 | 17.68 | 344,779 | +0.13(+0.73%) |
Feb 05, 2021 | 17.48 | 17.73 | 17.40 | 17.55 | 857,215 | +0.08(+0.45%) |
Feb 04, 2021 | 17.32 | 17.61 | 17.24 | 17.47 | 772,517 | +0.29(+1.72%) |
Feb 03, 2021 | 17.30 | 17.33 | 17.16 | 17.18 | 810,536 | +0.02(+0.11%) |
Feb 02, 2021 | 17.16 | 17.37 | 17.13 | 17.16 | 1,028,316 | +0.00(+0.00%) |
Feb 01, 2021 | 17.08 | 17.19 | 17.00 | 17.16 | 753,461 | +0.12(+0.69%) |
Jan 29, 2021 | 16.87 | 17.08 | 16.76 | 17.04 | 1,008,213 | +0.14(+0.81%) |
Jan 28, 2021 | 16.77 | 16.95 | 16.62 | 16.90 | 990,444 | +0.18(+1.06%) |
Jan 27, 2021 | 16.71 | 16.98 | 16.62 | 16.73 | 533,496 | -0.14(-0.82%) |
Jan 26, 2021 | 16.93 | 16.93 | 16.70 | 16.86 | 452,955 | +0.12(+0.70%) |
Jan 25, 2021 | 16.93 | 17.00 | 16.68 | 16.75 | 482,875 | -0.20(-1.16%) |
Jan 22, 2021 | 16.75 | 16.95 | 16.67 | 16.94 | 719,250 | +0.20(+1.17%) |
Jan 21, 2021 | 17.10 | 17.10 | 16.74 | 16.75 | 718,465 | -0.38(-2.24%) |
Jan 20, 2021 | 17.06 | 17.32 | 16.92 | 17.13 | 663,101 | +0.15(+0.87%) |
Jan 19, 2021 | 16.90 | 17.17 | 16.72 | 16.98 | 699,318 | +0.08(+0.47%) |
Jan 15, 2021 | 16.78 | 16.96 | 16.65 | 16.90 | 1,006,991 | +0.05(+0.29%) |
Jan 14, 2021 | 16.78 | 16.92 | 16.67 | 16.85 | 974,626 | +0.10(+0.59%) |
Jan 13, 2021 | 16.60 | 16.78 | 16.52 | 16.76 | 472,783 | +0.15(+0.89%) |
Jan 12, 2021 | 16.45 | 16.63 | 16.43 | 16.61 | 369,880 | +0.13(+0.77%) |
Jan 11, 2021 | 16.60 | 16.73 | 16.48 | 16.48 | 921,025 | -0.25(-1.47%) |
Jan 08, 2021 | 16.52 | 16.75 | 16.52 | 16.73 | 687,483 | +0.03(+0.18%) |
Jan 07, 2021 | 16.89 | 16.93 | 16.62 | 16.70 | 874,858 | -0.27(-1.56%) |
Jan 06, 2021 | 16.77 | 17.25 | 16.66 | 16.96 | 1,312,409 | +0.12(+0.70%) |
Jan 05, 2021 | 16.77 | 17.11 | 16.60 | 16.84 | 3,163,176 | -0.53(-3.05%) |
Jan 04, 2021 | 16.60 | 17.37 | 16.43 | 17.37 | 8,362,436 | +2.70(+18.41%) |
Dec 31, 2020 | 14.67 | 14.67 | 14.67 | 428,018 | -0.04(-0.27%) | |
Dec 30, 2020 | 14.98 | 15.20 | 14.69 | 14.71 | 428,018 | -0.13(-0.86%) |
Dec 29, 2020 | 15.00 | 15.20 | 14.79 | 14.84 | 419,231 | -0.20(-1.31%) |
Dec 28, 2020 | 15.17 | 15.21 | 14.89 | 15.04 | 385,655 | +0.13(+0.86%) |
Dec 24, 2020 | 14.98 | 15.07 | 14.80 | 14.91 | 169,427 | -0.04(-0.26%) |
Dec 23, 2020 | 14.73 | 15.08 | 14.70 | 14.95 | 392,407 | +0.30(+2.08%) |
Dec 22, 2020 | 14.93 | 14.98 | 14.58 | 14.64 | 704,623 | -0.10(-0.67%) |
Dec 21, 2020 | 14.73 | 14.91 | 14.45 | 14.74 | 531,261 | -0.42(-2.78%) |
Dec 18, 2020 | 15.34 | 15.47 | 14.97 | 15.16 | 2,115,700 | -0.38(-2.46%) |
Dec 17, 2020 | 15.55 | 15.55 | 15.29 | 15.55 | 661,228 | +0.12(+0.76%) |
Dec 16, 2020 | 15.86 | 15.86 | 15.38 | 15.43 | 735,747 | -0.28(-1.81%) |
Dec 15, 2020 | 15.57 | 15.75 | 15.31 | 15.71 | 360,511 | +0.25(+1.59%) |
Dec 14, 2020 | 15.79 | 15.91 | 15.33 | 15.47 | 453,871 | -0.23(-1.44%) |
Dec 11, 2020 | 15.49 | 15.76 | 15.39 | 15.69 | 293,951 | +0.11(+0.69%) |
Dec 10, 2020 | 15.36 | 15.65 | 15.17 | 15.59 | 279,037 | +0.31(+2.06%) |
Dec 09, 2020 | 15.42 | 15.51 | 15.17 | 15.27 | 643,239 | -0.08(-0.51%) |
Dec 08, 2020 | 15.59 | 15.66 | 15.17 | 15.35 | 582,176 | -0.13(-0.83%) |
Dec 07, 2020 | 15.82 | 16.11 | 15.14 | 15.48 | 297,230 | -0.22(-1.38%) |
Dec 04, 2020 | 15.55 | 16.02 | 15.55 | 15.69 | 308,206 | +0.20(+1.27%) |
Dec 03, 2020 | 15.33 | 15.67 | 15.33 | 15.50 | 260,798 | +0.11(+0.70%) |
Dec 02, 2020 | 15.49 | 15.64 | 15.24 | 15.39 | 258,904 | +0.04(+0.26%) |