Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.27 | 17.38 | 16.94 | 16.95 | 1,182,350 | -0.42(-2.44%) |
Feb 25, 2021 | 17.42 | 17.79 | 17.26 | 17.37 | 940,940 | -0.19(-1.10%) |
Feb 24, 2021 | 17.20 | 17.71 | 17.15 | 17.57 | 841,282 | +0.39(+2.29%) |
Feb 23, 2021 | 16.96 | 17.26 | 16.89 | 17.17 | 599,400 | +0.33(+1.97%) |
Feb 22, 2021 | 16.78 | 16.89 | 16.57 | 16.84 | 1,842,059 | +0.08(+0.46%) |
Feb 19, 2021 | 16.68 | 16.90 | 16.64 | 16.76 | 907,675 | +0.10(+0.60%) |
Feb 18, 2021 | 16.85 | 17.00 | 16.66 | 16.66 | 697,331 | -0.20(-1.19%) |
Feb 17, 2021 | 16.95 | 17.02 | 16.79 | 16.86 | 907,999 | -0.16(-0.95%) |
Feb 16, 2021 | 17.52 | 17.53 | 16.97 | 17.03 | 744,267 | -0.50(-2.86%) |
Feb 12, 2021 | 17.57 | 17.68 | 17.43 | 17.53 | 490,992 | -0.05(-0.26%) |
Feb 11, 2021 | 17.57 | 17.63 | 17.22 | 17.57 | 1,563,449 | +0.08(+0.49%) |
Feb 10, 2021 | 17.53 | 17.71 | 17.37 | 17.49 | 669,153 | +0.05(+0.26%) |
Feb 09, 2021 | 17.53 | 17.62 | 17.40 | 17.44 | 513,105 | -0.09(-0.53%) |
Feb 08, 2021 | 17.68 | 17.68 | 17.47 | 17.53 | 690,261 | -0.01(-0.04%) |
Feb 05, 2021 | 17.64 | 17.68 | 17.42 | 17.54 | 620,938 | +0.04(+0.22%) |
Feb 04, 2021 | 17.22 | 17.60 | 17.07 | 17.50 | 409,662 | +0.33(+1.93%) |
Feb 03, 2021 | 17.13 | 17.33 | 16.76 | 17.17 | 683,443 | -0.02(-0.13%) |
Feb 02, 2021 | 17.22 | 17.31 | 16.88 | 17.20 | 521,955 | -0.01(-0.04%) |
Feb 01, 2021 | 16.96 | 17.28 | 16.75 | 17.20 | 488,314 | +0.28(+1.64%) |
Jan 29, 2021 | 17.29 | 17.38 | 16.91 | 16.93 | 787,844 | -0.43(-2.49%) |
Jan 28, 2021 | 17.62 | 17.71 | 17.32 | 17.36 | 586,190 | -0.22(-1.23%) |
Jan 27, 2021 | 18.11 | 18.23 | 17.56 | 17.57 | 592,292 | -0.59(-3.23%) |
Jan 26, 2021 | 18.04 | 18.19 | 17.90 | 18.16 | 434,869 | +0.26(+1.47%) |
Jan 25, 2021 | 17.57 | 18.01 | 17.48 | 17.90 | 586,771 | +0.24(+1.35%) |
Jan 22, 2021 | 17.73 | 17.82 | 17.50 | 17.66 | 757,368 | -0.18(-0.99%) |
Jan 21, 2021 | 17.78 | 17.94 | 17.42 | 17.84 | 455,592 | +0.00(+0.00%) |
Jan 20, 2021 | 17.67 | 17.90 | 17.62 | 17.84 | 602,799 | +0.08(+0.43%) |
Jan 19, 2021 | 17.71 | 17.92 | 17.60 | 17.76 | 893,758 | +0.22(+1.28%) |
Jan 15, 2021 | 17.25 | 17.59 | 17.20 | 17.53 | 736,748 | +0.25(+1.43%) |
Jan 14, 2021 | 17.25 | 17.48 | 17.15 | 17.29 | 713,386 | +0.08(+0.49%) |
Jan 13, 2021 | 16.90 | 17.23 | 16.90 | 17.20 | 1,084,201 | +0.12(+0.72%) |
Jan 12, 2021 | 17.26 | 17.26 | 17.01 | 17.08 | 667,708 | +0.08(+0.50%) |
Jan 11, 2021 | 16.89 | 17.01 | 16.66 | 16.99 | 569,554 | -0.03(-0.18%) |
Jan 08, 2021 | 16.96 | 17.21 | 16.88 | 17.03 | 905,470 | +0.06(+0.36%) |
Jan 07, 2021 | 17.36 | 17.36 | 16.57 | 16.96 | 1,422,186 | -0.50(-2.87%) |
Jan 06, 2021 | 17.22 | 17.61 | 17.12 | 17.47 | 866,018 | +0.32(+1.89%) |
Jan 05, 2021 | 17.36 | 17.50 | 17.13 | 17.14 | 523,905 | -0.22(-1.29%) |
Jan 04, 2021 | 17.56 | 17.56 | 17.20 | 17.36 | 749,748 | -0.10(-0.57%) |
Dec 31, 2020 | 17.47 | 17.47 | 17.47 | 299,200 | +0.13(+0.76%) | |
Dec 30, 2020 | 17.30 | 17.49 | 17.29 | 17.33 | 299,200 | +0.04(+0.22%) |
Dec 29, 2020 | 17.40 | 17.56 | 17.21 | 17.30 | 382,729 | -0.10(-0.58%) |
Dec 28, 2020 | 17.20 | 17.47 | 17.13 | 17.40 | 622,165 | +0.29(+1.67%) |
Dec 24, 2020 | 17.11 | 17.20 | 16.99 | 17.11 | 505,517 | +0.02(+0.09%) |
Dec 23, 2020 | 17.44 | 17.59 | 16.98 | 17.10 | 555,108 | +0.00(+0.00%) |
Dec 22, 2020 | 16.97 | 17.16 | 16.94 | 17.10 | 576,349 | +0.10(+0.59%) |
Dec 21, 2020 | 16.56 | 17.05 | 16.53 | 16.99 | 745,209 | +0.19(+1.15%) |
Dec 18, 2020 | 17.41 | 17.45 | 16.77 | 16.80 | 2,079,002 | -0.66(-3.80%) |
Dec 17, 2020 | 17.58 | 17.68 | 17.24 | 17.47 | 619,216 | -0.05(-0.31%) |
Dec 16, 2020 | 17.50 | 17.75 | 17.41 | 17.52 | 646,506 | +0.05(+0.31%) |
Dec 15, 2020 | 16.87 | 17.47 | 16.65 | 17.47 | 1,046,536 | +0.86(+5.15%) |
Dec 14, 2020 | 16.59 | 16.92 | 16.59 | 16.61 | 753,675 | +0.08(+0.51%) |
Dec 11, 2020 | 16.49 | 16.74 | 16.43 | 16.52 | 599,929 | -0.06(-0.37%) |
Dec 10, 2020 | 16.79 | 16.80 | 16.51 | 16.59 | 442,649 | -0.21(-1.24%) |
Dec 09, 2020 | 16.83 | 16.89 | 16.62 | 16.79 | 443,169 | +0.02(+0.14%) |
Dec 08, 2020 | 16.62 | 16.83 | 16.55 | 16.77 | 453,531 | +0.05(+0.32%) |
Dec 07, 2020 | 16.67 | 16.86 | 16.67 | 16.72 | 528,272 | -0.02(-0.14%) |
Dec 04, 2020 | 16.50 | 16.78 | 16.40 | 16.74 | 448,325 | +0.34(+2.07%) |
Dec 03, 2020 | 16.60 | 16.73 | 16.25 | 16.40 | 1,246,925 | -0.21(-1.25%) |
Dec 02, 2020 | 16.81 | 16.85 | 16.60 | 16.61 | 373,570 | -0.15(-0.92%) |