Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.49 | 17.72 | 17.04 | 17.27 | 268,526 | -0.29(-1.65%) |
Feb 25, 2021 | 18.35 | 18.64 | 17.55 | 17.56 | 218,993 | -0.77(-4.20%) |
Feb 24, 2021 | 17.56 | 18.50 | 17.37 | 18.33 | 285,665 | +0.98(+5.65%) |
Feb 23, 2021 | 17.31 | 17.58 | 16.90 | 17.35 | 460,307 | +0.38(+2.24%) |
Feb 22, 2021 | 17.34 | 18.20 | 16.94 | 16.97 | 361,073 | +0.23(+1.37%) |
Feb 19, 2021 | 16.31 | 16.77 | 16.15 | 16.74 | 148,743 | +0.48(+2.95%) |
Feb 18, 2021 | 16.25 | 16.66 | 16.17 | 16.26 | 103,363 | -0.08(-0.49%) |
Feb 17, 2021 | 16.19 | 16.43 | 15.90 | 16.34 | 203,584 | +0.24(+1.49%) |
Feb 16, 2021 | 16.01 | 16.27 | 15.80 | 16.10 | 139,952 | -0.02(-0.12%) |
Feb 12, 2021 | 16.12 | 16.12 | 16.12 | 0 | -0.18(-1.10%) | |
Feb 11, 2021 | 16.63 | 16.63 | 16.06 | 16.30 | 176,403 | -0.22(-1.33%) |
Feb 10, 2021 | 16.75 | 17.12 | 16.51 | 16.52 | 214,337 | -0.06(-0.36%) |
Feb 09, 2021 | 17.10 | 17.10 | 16.49 | 16.58 | 258,648 | -0.50(-2.93%) |
Feb 08, 2021 | 17.21 | 17.25 | 16.87 | 17.08 | 110,332 | -0.01(-0.06%) |
Feb 05, 2021 | 17.16 | 17.20 | 17.00 | 17.09 | 74,657 | +0.00(+0.00%) |
Feb 04, 2021 | 16.97 | 17.19 | 16.87 | 17.09 | 187,457 | +0.05(+0.29%) |
Feb 03, 2021 | 17.59 | 17.70 | 16.83 | 17.04 | 169,322 | -0.39(-2.24%) |
Feb 02, 2021 | 17.30 | 17.71 | 17.21 | 17.43 | 434,299 | +0.23(+1.34%) |
Feb 01, 2021 | 17.09 | 17.46 | 17.00 | 17.20 | 237,102 | +0.44(+2.63%) |
Jan 29, 2021 | 17.80 | 18.13 | 16.58 | 16.76 | 746,516 | -0.93(-5.26%) |
Jan 28, 2021 | 16.49 | 18.37 | 16.26 | 17.69 | 858,378 | +1.46(+9.00%) |
Jan 27, 2021 | 16.52 | 16.57 | 16.12 | 16.23 | 107,280 | -0.28(-1.70%) |
Jan 26, 2021 | 16.00 | 16.54 | 15.99 | 16.51 | 132,124 | +0.52(+3.25%) |
Jan 25, 2021 | 15.81 | 16.33 | 15.81 | 15.99 | 194,126 | +0.14(+0.88%) |
Jan 22, 2021 | 15.49 | 16.10 | 15.49 | 15.85 | 88,240 | +0.19(+1.21%) |
Jan 21, 2021 | 15.83 | 15.83 | 15.42 | 15.66 | 73,549 | +0.00(+0.00%) |
Jan 20, 2021 | 16.24 | 16.24 | 15.54 | 15.66 | 104,956 | -0.59(-3.63%) |
Jan 19, 2021 | 16.45 | 16.50 | 16.03 | 16.25 | 171,455 | -0.20(-1.22%) |
Jan 18, 2021 | 15.44 | 17.03 | 15.44 | 16.45 | 229,280 | +1.11(+7.24%) |
Jan 15, 2021 | 15.35 | 15.46 | 15.31 | 15.34 | 60,071 | -0.05(-0.32%) |
Jan 14, 2021 | 15.26 | 15.52 | 15.22 | 15.39 | 70,022 | +0.18(+1.18%) |
Jan 13, 2021 | 15.30 | 15.31 | 15.20 | 15.21 | 74,698 | -0.08(-0.52%) |
Jan 12, 2021 | 15.15 | 15.36 | 15.12 | 15.29 | 74,499 | +0.20(+1.33%) |
Jan 11, 2021 | 14.95 | 15.15 | 14.84 | 15.09 | 69,938 | +0.06(+0.40%) |
Jan 08, 2021 | 14.94 | 15.12 | 14.76 | 15.03 | 78,285 | +0.15(+1.01%) |
Jan 07, 2021 | 14.80 | 14.99 | 14.73 | 14.88 | 75,396 | +0.02(+0.13%) |
Jan 06, 2021 | 14.64 | 14.89 | 14.55 | 14.86 | 92,141 | +0.19(+1.30%) |
Jan 05, 2021 | 14.55 | 14.76 | 14.50 | 14.67 | 127,879 | +0.11(+0.76%) |
Jan 04, 2021 | 14.33 | 14.62 | 14.29 | 14.56 | 83,139 | +0.10(+0.69%) |
Dec 31, 2020 | 14.46 | 14.46 | 14.46 | 0 | +0.08(+0.56%) | |
Dec 30, 2020 | 14.50 | 14.61 | 14.38 | 14.38 | 32,290 | -0.16(-1.10%) |
Dec 29, 2020 | 14.58 | 14.78 | 14.46 | 14.54 | 68,184 | -0.22(-1.49%) |
Dec 24, 2020 | 14.76 | 14.76 | 14.76 | 0 | -0.19(-1.27%) | |
Dec 23, 2020 | 14.72 | 15.10 | 14.42 | 14.95 | 187,334 | +0.30(+2.05%) |
Dec 22, 2020 | 14.50 | 14.69 | 14.49 | 14.65 | 62,858 | +0.13(+0.90%) |
Dec 21, 2020 | 14.36 | 14.60 | 14.28 | 14.52 | 75,182 | -0.10(-0.68%) |
Dec 18, 2020 | 14.80 | 14.84 | 14.51 | 14.62 | 150,625 | -0.17(-1.15%) |
Dec 17, 2020 | 14.40 | 14.85 | 14.29 | 14.79 | 180,155 | +0.44(+3.07%) |
Dec 16, 2020 | 14.10 | 14.38 | 14.05 | 14.35 | 136,370 | +0.25(+1.77%) |
Dec 15, 2020 | 13.95 | 14.21 | 13.93 | 14.10 | 95,307 | +0.24(+1.73%) |
Dec 14, 2020 | 13.74 | 13.92 | 13.63 | 13.86 | 92,086 | +0.26(+1.91%) |
Dec 11, 2020 | 13.57 | 13.76 | 13.57 | 13.60 | 59,317 | +0.00(+0.00%) |
Dec 10, 2020 | 13.50 | 13.68 | 13.37 | 13.60 | 56,197 | +0.09(+0.67%) |
Dec 09, 2020 | 13.66 | 13.78 | 13.51 | 13.51 | 134,705 | -0.17(-1.24%) |
Dec 08, 2020 | 13.70 | 13.81 | 13.61 | 13.68 | 50,677 | -0.06(-0.44%) |
Dec 07, 2020 | 13.71 | 13.88 | 13.60 | 13.74 | 90,451 | +0.03(+0.22%) |
Dec 04, 2020 | 13.96 | 13.96 | 13.64 | 13.71 | 185,266 | -0.28(-2.00%) |
Dec 03, 2020 | 13.93 | 14.08 | 13.86 | 13.99 | 101,663 | +0.01(+0.07%) |
Dec 02, 2020 | 13.87 | 14.15 | 13.81 | 13.98 | 70,985 | +0.14(+1.01%) |