Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.70 | 17.72 | 17.62 | 17.68 | 118,984 | +0.03(+0.17%) |
Feb 25, 2021 | 17.78 | 17.78 | 17.61 | 17.65 | 61,793 | -0.17(-0.95%) |
Feb 24, 2021 | 17.76 | 17.82 | 17.76 | 17.82 | 104,096 | -0.01(-0.05%) |
Feb 23, 2021 | 17.83 | 17.85 | 17.80 | 17.82 | 157,432 | +0.01(+0.07%) |
Feb 22, 2021 | 17.80 | 17.87 | 17.80 | 17.81 | 130,297 | -0.04(-0.22%) |
Feb 19, 2021 | 17.88 | 17.88 | 17.84 | 17.85 | 89,730 | -0.03(-0.14%) |
Feb 18, 2021 | 17.93 | 17.93 | 17.87 | 17.88 | 89,962 | -0.02(-0.10%) |
Feb 17, 2021 | 17.89 | 17.91 | 17.87 | 17.89 | 231,213 | +0.00(+0.00%) |
Feb 16, 2021 | 17.91 | 17.95 | 17.88 | 17.89 | 197,789 | -0.03(-0.15%) |
Feb 12, 2021 | 17.89 | 17.93 | 17.89 | 17.92 | 75,276 | -0.01(-0.05%) |
Feb 11, 2021 | 17.95 | 17.95 | 17.92 | 17.93 | 133,586 | +0.01(+0.05%) |
Feb 10, 2021 | 17.91 | 17.93 | 17.89 | 17.92 | 216,985 | +0.02(+0.10%) |
Feb 09, 2021 | 17.89 | 17.90 | 17.88 | 17.90 | 73,525 | +0.02(+0.10%) |
Feb 08, 2021 | 17.86 | 17.88 | 17.86 | 17.88 | 107,591 | +0.02(+0.10%) |
Feb 05, 2021 | 17.85 | 17.88 | 17.85 | 17.87 | 259,477 | +0.00(+0.00%) |
Feb 04, 2021 | 17.86 | 17.87 | 17.82 | 17.87 | 108,590 | +0.04(+0.24%) |
Feb 03, 2021 | 17.84 | 17.84 | 17.81 | 17.82 | 131,680 | +0.00(+0.02%) |
Feb 02, 2021 | 17.84 | 17.84 | 17.82 | 17.82 | 121,232 | -0.01(-0.07%) |
Feb 01, 2021 | 17.84 | 17.84 | 17.81 | 17.83 | 112,469 | +0.03(+0.18%) |
Jan 29, 2021 | 17.80 | 17.80 | 17.75 | 17.80 | 191,870 | +0.02(+0.12%) |
Jan 28, 2021 | 17.80 | 17.81 | 17.77 | 17.78 | 75,679 | +0.02(+0.12%) |
Jan 27, 2021 | 17.84 | 17.84 | 17.69 | 17.76 | 161,798 | -0.08(-0.44%) |
Jan 26, 2021 | 17.86 | 17.86 | 17.84 | 17.84 | 121,123 | -0.01(-0.05%) |
Jan 25, 2021 | 17.85 | 17.86 | 17.83 | 17.84 | 209,200 | +0.00(+0.00%) |
Jan 22, 2021 | 17.85 | 17.86 | 17.84 | 17.84 | 151,501 | -0.02(-0.10%) |
Jan 21, 2021 | 17.84 | 17.86 | 17.82 | 17.86 | 100,837 | +0.01(+0.07%) |
Jan 20, 2021 | 17.84 | 17.86 | 17.83 | 17.85 | 178,714 | +0.00(+0.02%) |
Jan 19, 2021 | 17.85 | 17.85 | 17.82 | 17.84 | 209,676 | +0.02(+0.10%) |
Jan 15, 2021 | 17.82 | 17.84 | 17.79 | 17.83 | 179,922 | +0.04(+0.22%) |
Jan 14, 2021 | 17.84 | 17.84 | 17.79 | 17.79 | 119,091 | -0.04(-0.22%) |
Jan 13, 2021 | 17.83 | 17.84 | 17.81 | 17.83 | 109,655 | +0.00(+0.00%) |
Jan 12, 2021 | 17.80 | 17.84 | 17.80 | 17.83 | 317,624 | -0.02(-0.10%) |
Jan 11, 2021 | 17.84 | 17.85 | 17.84 | 17.84 | 85,114 | -0.03(-0.14%) |
Jan 08, 2021 | 17.85 | 17.92 | 17.83 | 17.87 | 200,107 | +0.02(+0.10%) |
Jan 07, 2021 | 17.98 | 17.98 | 17.83 | 17.85 | 59,535 | +0.04(+0.24%) |
Jan 06, 2021 | 17.80 | 17.84 | 17.80 | 17.81 | 119,522 | -0.03(-0.19%) |
Jan 05, 2021 | 17.82 | 17.85 | 17.82 | 17.84 | 81,160 | +0.03(+0.15%) |
Jan 04, 2021 | 17.78 | 17.84 | 17.77 | 17.82 | 514,070 | -0.01(-0.05%) |
Dec 31, 2020 | 17.83 | 17.83 | 17.83 | 62,138 | -0.00(-0.02%) | |
Dec 30, 2020 | 17.84 | 17.84 | 17.80 | 17.83 | 62,138 | +0.03(+0.17%) |
Dec 29, 2020 | 17.84 | 17.84 | 17.80 | 17.80 | 81,813 | -0.04(-0.21%) |
Dec 28, 2020 | 17.80 | 17.84 | 17.80 | 17.84 | 95,721 | +0.04(+0.24%) |
Dec 24, 2020 | 17.81 | 17.81 | 17.79 | 17.80 | 42,784 | +0.02(+0.10%) |
Dec 23, 2020 | 17.81 | 17.81 | 17.78 | 17.78 | 110,214 | +0.00(+0.00%) |
Dec 22, 2020 | 17.80 | 17.83 | 17.77 | 17.78 | 221,147 | -0.01(-0.07%) |
Dec 21, 2020 | 17.79 | 17.80 | 17.76 | 17.79 | 150,035 | +0.00(+0.00%) |
Dec 18, 2020 | 17.82 | 17.82 | 17.79 | 17.79 | 111,727 | +0.00(+0.02%) |
Dec 17, 2020 | 17.78 | 17.80 | 17.78 | 17.79 | 64,880 | +0.01(+0.07%) |
Dec 16, 2020 | 17.78 | 17.79 | 17.75 | 17.77 | 46,744 | +0.03(+0.17%) |
Dec 15, 2020 | 17.71 | 17.76 | 17.71 | 17.74 | 85,971 | +0.01(+0.05%) |
Dec 14, 2020 | 17.74 | 17.75 | 17.73 | 17.74 | 73,256 | -0.02(-0.10%) |
Dec 11, 2020 | 17.74 | 17.77 | 17.73 | 17.75 | 1,503,377 | +0.03(+0.19%) |
Dec 10, 2020 | 17.75 | 17.75 | 17.72 | 17.72 | 111,220 | +0.02(+0.12%) |
Dec 09, 2020 | 17.73 | 17.73 | 17.69 | 17.70 | 103,687 | +0.00(+0.02%) |
Dec 08, 2020 | 17.68 | 17.71 | 17.68 | 17.69 | 83,221 | +0.00(+0.00%) |
Dec 07, 2020 | 17.79 | 17.79 | 17.68 | 17.69 | 110,279 | -0.01(-0.05%) |
Dec 04, 2020 | 17.68 | 17.76 | 17.66 | 17.70 | 80,918 | +0.06(+0.32%) |
Dec 03, 2020 | 17.63 | 17.67 | 17.63 | 17.65 | 72,136 | +0.01(+0.07%) |
Dec 02, 2020 | 17.66 | 17.66 | 17.60 | 17.63 | 76,157 | +0.02(+0.10%) |