Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.89 | 16.95 | 16.36 | 16.60 | 48,868 | -0.15(-0.88%) |
Feb 25, 2021 | 18.00 | 18.06 | 16.59 | 16.75 | 43,700 | -1.30(-7.21%) |
Feb 24, 2021 | 17.53 | 18.31 | 17.23 | 18.05 | 56,108 | +0.79(+4.57%) |
Feb 23, 2021 | 17.67 | 17.83 | 16.79 | 17.26 | 45,421 | -0.41(-2.33%) |
Feb 22, 2021 | 17.31 | 17.92 | 17.06 | 17.67 | 52,392 | +0.39(+2.28%) |
Feb 19, 2021 | 17.05 | 17.42 | 16.77 | 17.28 | 39,378 | +0.35(+2.06%) |
Feb 18, 2021 | 16.83 | 17.08 | 16.68 | 16.93 | 19,421 | +0.11(+0.65%) |
Feb 17, 2021 | 17.05 | 17.42 | 16.69 | 16.82 | 43,586 | -0.57(-3.27%) |
Feb 16, 2021 | 17.78 | 18.11 | 17.01 | 17.39 | 46,651 | +0.01(+0.05%) |
Feb 12, 2021 | 17.21 | 17.44 | 16.96 | 17.38 | 27,815 | +0.08(+0.48%) |
Feb 11, 2021 | 17.47 | 17.81 | 17.19 | 17.30 | 27,849 | -0.01(-0.05%) |
Feb 10, 2021 | 18.00 | 18.30 | 17.05 | 17.31 | 71,813 | -0.69(-3.81%) |
Feb 09, 2021 | 18.34 | 18.35 | 17.83 | 17.99 | 51,558 | -0.37(-2.00%) |
Feb 08, 2021 | 17.57 | 18.69 | 17.54 | 18.36 | 119,499 | +0.90(+5.14%) |
Feb 05, 2021 | 17.57 | 17.86 | 17.05 | 17.46 | 60,758 | +0.05(+0.32%) |
Feb 04, 2021 | 16.79 | 17.59 | 16.51 | 17.41 | 49,541 | +0.81(+4.86%) |
Feb 03, 2021 | 16.68 | 16.91 | 16.49 | 16.60 | 27,887 | -0.07(-0.44%) |
Feb 02, 2021 | 17.22 | 17.22 | 16.50 | 16.68 | 27,960 | -0.47(-2.73%) |
Feb 01, 2021 | 17.23 | 17.32 | 16.28 | 17.14 | 45,738 | +0.16(+0.97%) |
Jan 29, 2021 | 17.32 | 17.63 | 16.54 | 16.98 | 54,322 | -0.30(-1.75%) |
Jan 28, 2021 | 16.69 | 17.28 | 16.52 | 17.28 | 30,974 | +0.74(+4.49%) |
Jan 27, 2021 | 17.24 | 17.67 | 16.52 | 16.54 | 57,634 | -1.15(-6.48%) |
Jan 26, 2021 | 17.83 | 17.84 | 17.44 | 17.68 | 28,496 | -0.10(-0.57%) |
Jan 25, 2021 | 18.32 | 18.32 | 17.37 | 17.78 | 57,712 | -0.54(-2.95%) |
Jan 22, 2021 | 18.54 | 18.66 | 17.76 | 18.33 | 56,722 | -0.19(-1.04%) |
Jan 21, 2021 | 18.21 | 18.76 | 17.56 | 18.52 | 47,714 | +0.29(+1.61%) |
Jan 20, 2021 | 17.34 | 18.24 | 16.99 | 18.23 | 73,622 | +1.27(+7.46%) |
Jan 19, 2021 | 18.24 | 18.24 | 16.96 | 16.96 | 66,864 | -1.08(-6.00%) |
Jan 15, 2021 | 17.71 | 18.52 | 17.44 | 18.04 | 57,594 | +0.35(+1.97%) |
Jan 14, 2021 | 18.26 | 18.81 | 17.62 | 17.69 | 69,603 | -0.28(-1.53%) |
Jan 13, 2021 | 18.79 | 19.31 | 17.88 | 17.97 | 65,539 | -0.58(-3.11%) |
Jan 12, 2021 | 17.98 | 18.70 | 17.44 | 18.55 | 38,916 | +0.85(+4.82%) |
Jan 11, 2021 | 18.76 | 19.15 | 17.69 | 17.69 | 77,049 | -1.50(-7.83%) |
Jan 08, 2021 | 19.37 | 20.91 | 19.02 | 19.20 | 143,659 | +0.39(+2.10%) |
Jan 07, 2021 | 17.41 | 19.15 | 17.25 | 18.80 | 48,385 | +1.81(+10.63%) |
Jan 06, 2021 | 17.56 | 17.88 | 16.87 | 17.00 | 45,179 | -0.08(-0.48%) |
Jan 05, 2021 | 16.57 | 18.11 | 16.49 | 17.08 | 55,757 | +0.52(+3.16%) |
Jan 04, 2021 | 17.96 | 18.24 | 16.32 | 16.56 | 45,024 | -1.22(-6.86%) |
Dec 31, 2020 | 17.78 | 17.78 | 17.78 | 56,795 | +0.37(+2.11%) | |
Dec 30, 2020 | 17.06 | 17.77 | 16.70 | 17.41 | 56,795 | +0.35(+2.04%) |
Dec 29, 2020 | 19.02 | 19.02 | 16.04 | 17.06 | 100,157 | -1.60(-8.55%) |
Dec 28, 2020 | 16.27 | 19.62 | 15.95 | 18.66 | 169,217 | +2.98(+19.01%) |
Dec 24, 2020 | 16.56 | 16.79 | 15.14 | 15.68 | 58,903 | -0.83(-5.00%) |
Dec 23, 2020 | 13.93 | 16.87 | 13.90 | 16.50 | 154,234 | +2.65(+19.13%) |
Dec 22, 2020 | 13.05 | 14.07 | 12.67 | 13.85 | 90,808 | +0.51(+3.85%) |
Dec 21, 2020 | 12.83 | 13.47 | 12.29 | 13.34 | 56,387 | -0.05(-0.34%) |
Dec 18, 2020 | 14.03 | 14.17 | 13.34 | 13.38 | 34,251 | -0.33(-2.41%) |
Dec 17, 2020 | 13.65 | 13.97 | 13.21 | 13.71 | 80,053 | +0.66(+5.06%) |
Dec 16, 2020 | 12.52 | 13.49 | 12.42 | 13.05 | 41,002 | +0.61(+4.94%) |
Dec 15, 2020 | 12.07 | 12.44 | 11.92 | 12.44 | 30,672 | +0.59(+4.95%) |
Dec 14, 2020 | 13.05 | 13.05 | 11.55 | 11.85 | 71,774 | -1.21(-9.26%) |
Dec 11, 2020 | 13.20 | 14.02 | 11.82 | 13.06 | 68,939 | -0.01(-0.07%) |
Dec 10, 2020 | 13.90 | 14.17 | 12.98 | 13.07 | 54,654 | -0.91(-6.49%) |
Dec 09, 2020 | 14.21 | 14.30 | 13.90 | 13.98 | 57,780 | -0.23(-1.61%) |
Dec 08, 2020 | 14.13 | 14.30 | 13.74 | 14.21 | 40,985 | -0.01(-0.06%) |
Dec 07, 2020 | 13.79 | 14.30 | 13.29 | 14.22 | 43,205 | +0.23(+1.64%) |
Dec 04, 2020 | 14.30 | 14.30 | 13.82 | 13.99 | 28,797 | -0.06(-0.46%) |
Dec 03, 2020 | 13.71 | 14.29 | 13.48 | 14.05 | 28,064 | +0.42(+3.09%) |
Dec 02, 2020 | 13.40 | 13.66 | 12.94 | 13.63 | 25,677 | +0.16(+1.23%) |