Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.34 | 16.89 | 16.05 | 16.25 | 15,200 | -0.20(-1.22%) |
Feb 25, 2021 | 17.21 | 17.24 | 16.35 | 16.45 | 14,856 | -0.51(-3.01%) |
Feb 24, 2021 | 16.76 | 18.20 | 16.61 | 16.96 | 30,679 | +0.06(+0.36%) |
Feb 23, 2021 | 17.25 | 17.25 | 16.77 | 16.90 | 17,500 | -0.53(-3.04%) |
Feb 22, 2021 | 17.89 | 18.20 | 16.99 | 17.43 | 23,550 | -0.36(-2.02%) |
Feb 19, 2021 | 17.40 | 18.16 | 17.31 | 17.79 | 28,900 | +0.39(+2.24%) |
Feb 18, 2021 | 17.34 | 17.65 | 17.00 | 17.40 | 20,666 | -0.02(-0.11%) |
Feb 17, 2021 | 17.82 | 17.95 | 17.04 | 17.42 | 20,702 | -0.57(-3.17%) |
Feb 16, 2021 | 17.26 | 18.45 | 17.26 | 17.99 | 37,341 | +0.79(+4.59%) |
Feb 12, 2021 | 17.08 | 17.41 | 17.08 | 17.20 | 23,900 | -0.03(-0.17%) |
Feb 11, 2021 | 17.45 | 18.00 | 17.00 | 17.23 | 16,008 | +0.03(+0.17%) |
Feb 10, 2021 | 17.26 | 17.39 | 16.93 | 17.20 | 12,056 | +0.15(+0.88%) |
Feb 09, 2021 | 17.24 | 17.83 | 17.00 | 17.05 | 24,656 | -0.18(-1.04%) |
Feb 08, 2021 | 16.56 | 17.47 | 16.50 | 17.23 | 45,408 | +0.92(+5.64%) |
Feb 05, 2021 | 17.15 | 17.52 | 16.12 | 16.31 | 51,100 | -0.78(-4.56%) |
Feb 04, 2021 | 17.23 | 17.27 | 17.06 | 17.09 | 8,398 | -0.06(-0.35%) |
Feb 03, 2021 | 17.50 | 17.54 | 17.15 | 17.15 | 20,973 | +0.13(+0.76%) |
Feb 02, 2021 | 18.01 | 18.26 | 17.02 | 17.02 | 8,527 | -0.99(-5.50%) |
Feb 01, 2021 | 17.22 | 19.15 | 17.22 | 18.01 | 34,757 | +1.00(+5.88%) |
Jan 29, 2021 | 18.20 | 18.99 | 16.82 | 17.01 | 14,200 | -0.80(-4.49%) |
Jan 28, 2021 | 20.16 | 21.00 | 17.81 | 17.81 | 27,939 | -2.18(-10.91%) |
Jan 27, 2021 | 17.45 | 21.80 | 17.20 | 19.99 | 127,726 | +2.80(+16.29%) |
Jan 26, 2021 | 17.71 | 17.85 | 17.09 | 17.19 | 6,906 | -0.29(-1.66%) |
Jan 25, 2021 | 16.34 | 17.95 | 16.31 | 17.48 | 49,078 | +0.51(+3.01%) |
Jan 22, 2021 | 15.90 | 17.80 | 15.50 | 16.97 | 28,600 | +1.00(+6.26%) |
Jan 21, 2021 | 16.13 | 16.29 | 15.56 | 15.97 | 4,838 | -0.36(-2.20%) |
Jan 20, 2021 | 15.92 | 16.64 | 15.92 | 16.33 | 23,810 | +0.49(+3.09%) |
Jan 19, 2021 | 15.72 | 16.04 | 15.68 | 15.84 | 7,303 | +0.32(+2.06%) |
Jan 15, 2021 | 16.06 | 16.06 | 15.30 | 15.52 | 20,900 | -0.54(-3.36%) |
Jan 14, 2021 | 16.12 | 16.45 | 15.84 | 16.06 | 12,864 | -0.20(-1.23%) |
Jan 13, 2021 | 16.89 | 17.51 | 15.80 | 16.26 | 17,950 | +0.60(+3.83%) |
Jan 12, 2021 | 15.20 | 15.83 | 14.83 | 15.66 | 17,710 | +0.46(+3.03%) |
Jan 11, 2021 | 13.60 | 15.25 | 13.60 | 15.20 | 19,558 | +1.76(+13.10%) |
Jan 08, 2021 | 14.40 | 14.43 | 13.33 | 13.44 | 29,900 | -1.10(-7.57%) |
Jan 07, 2021 | 14.66 | 16.07 | 14.46 | 14.54 | 7,328 | -0.07(-0.48%) |
Jan 06, 2021 | 14.20 | 15.34 | 14.20 | 14.61 | 19,341 | +0.48(+3.40%) |
Jan 05, 2021 | 13.78 | 14.58 | 13.77 | 14.13 | 12,319 | +0.20(+1.44%) |
Jan 04, 2021 | 14.98 | 14.98 | 13.27 | 13.93 | 18,835 | -0.42(-2.93%) |
Dec 31, 2020 | 14.35 | 14.35 | 14.35 | 11,355 | -1.49(-9.41%) | |
Dec 30, 2020 | 15.06 | 16.05 | 15.06 | 15.84 | 11,355 | +0.56(+3.66%) |
Dec 29, 2020 | 16.04 | 16.16 | 15.28 | 15.28 | 15,656 | -0.89(-5.50%) |
Dec 28, 2020 | 16.41 | 16.83 | 16.00 | 16.17 | 13,089 | -0.12(-0.74%) |
Dec 24, 2020 | 16.15 | 16.86 | 16.15 | 16.29 | 7,100 | +0.21(+1.31%) |
Dec 23, 2020 | 15.66 | 16.40 | 15.12 | 16.08 | 24,085 | +0.59(+3.81%) |
Dec 22, 2020 | 16.73 | 16.88 | 15.33 | 15.49 | 57,389 | -1.04(-6.29%) |
Dec 21, 2020 | 16.81 | 16.98 | 15.77 | 16.53 | 35,552 | -0.62(-3.62%) |
Dec 18, 2020 | 17.79 | 18.15 | 17.15 | 17.15 | 49,200 | -0.62(-3.49%) |
Dec 17, 2020 | 18.61 | 18.61 | 17.20 | 17.77 | 45,176 | -0.90(-4.82%) |
Dec 16, 2020 | 19.48 | 19.48 | 18.46 | 18.67 | 24,821 | -0.56(-2.91%) |
Dec 15, 2020 | 16.55 | 19.49 | 16.55 | 19.23 | 84,888 | +2.73(+16.55%) |
Dec 14, 2020 | 16.46 | 17.15 | 16.28 | 16.50 | 21,790 | +0.30(+1.85%) |
Dec 11, 2020 | 15.90 | 17.50 | 15.25 | 16.20 | 126,100 | -2.03(-11.14%) |
Dec 10, 2020 | 17.19 | 18.32 | 16.68 | 18.23 | 54,936 | +0.86(+4.95%) |
Dec 09, 2020 | 16.00 | 17.38 | 15.16 | 17.37 | 143,423 | +1.43(+8.97%) |
Dec 08, 2020 | 14.13 | 15.98 | 14.05 | 15.94 | 63,817 | +1.63(+11.39%) |
Dec 07, 2020 | 14.30 | 14.49 | 13.80 | 14.31 | 29,235 | -0.26(-1.78%) |
Dec 04, 2020 | 12.73 | 14.59 | 12.63 | 14.57 | 135,400 | +2.06(+16.47%) |
Dec 03, 2020 | 11.55 | 12.76 | 11.11 | 12.51 | 186,214 | +0.72(+6.11%) |
Dec 02, 2020 | 12.90 | 14.14 | 11.31 | 11.79 | 2,518,602 | +2.37(+25.16%) |