Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.21 | 19.50 | 17.49 | 17.49 | 27,899 | -1.56(-8.20%) |
Feb 25, 2021 | 18.74 | 19.74 | 18.74 | 19.05 | 22,355 | +0.44(+2.34%) |
Feb 24, 2021 | 17.72 | 18.93 | 17.51 | 18.61 | 30,908 | +0.86(+4.85%) |
Feb 23, 2021 | 16.94 | 17.96 | 16.88 | 17.75 | 8,787 | -0.07(-0.37%) |
Feb 22, 2021 | 17.06 | 17.87 | 17.06 | 17.82 | 25,436 | +1.08(+6.44%) |
Feb 19, 2021 | 16.75 | 17.17 | 16.28 | 16.74 | 11,307 | +0.18(+1.09%) |
Feb 18, 2021 | 16.65 | 17.12 | 16.29 | 16.56 | 12,142 | -0.08(-0.46%) |
Feb 17, 2021 | 16.64 | 16.64 | 16.64 | 16.64 | 1,230 | -0.13(-0.79%) |
Feb 16, 2021 | 17.18 | 17.36 | 16.77 | 16.77 | 9,026 | -0.24(-1.39%) |
Feb 12, 2021 | 16.37 | 17.41 | 16.37 | 17.00 | 13,104 | +0.79(+4.84%) |
Feb 11, 2021 | 16.46 | 16.84 | 16.10 | 16.22 | 14,577 | -0.10(-0.64%) |
Feb 10, 2021 | 16.94 | 17.29 | 16.08 | 16.32 | 17,775 | -0.51(-3.04%) |
Feb 09, 2021 | 16.95 | 17.49 | 16.73 | 16.83 | 17,441 | -0.11(-0.67%) |
Feb 08, 2021 | 17.15 | 17.96 | 16.95 | 16.95 | 21,537 | -0.18(-1.05%) |
Feb 05, 2021 | 16.53 | 17.64 | 16.53 | 17.13 | 13,738 | +0.81(+4.99%) |
Feb 04, 2021 | 16.38 | 17.31 | 16.31 | 16.31 | 20,262 | +0.22(+1.35%) |
Feb 03, 2021 | 16.06 | 16.91 | 15.72 | 16.10 | 24,084 | +0.06(+0.35%) |
Feb 02, 2021 | 15.55 | 16.04 | 15.55 | 16.04 | 11,010 | +0.83(+5.48%) |
Feb 01, 2021 | 15.25 | 15.72 | 15.21 | 15.21 | 7,371 | +0.00(+0.00%) |
Jan 29, 2021 | 15.71 | 15.80 | 15.14 | 15.21 | 5,389 | -0.06(-0.37%) |
Jan 28, 2021 | 15.84 | 15.84 | 15.26 | 15.26 | 3,654 | -0.16(-1.04%) |
Jan 27, 2021 | 15.50 | 16.23 | 15.14 | 15.42 | 9,682 | -0.29(-1.87%) |
Jan 26, 2021 | 16.09 | 16.09 | 15.58 | 15.72 | 3,492 | -0.29(-1.83%) |
Jan 25, 2021 | 16.01 | 16.34 | 15.64 | 16.01 | 4,629 | -0.19(-1.17%) |
Jan 22, 2021 | 16.08 | 16.44 | 15.95 | 16.20 | 6,657 | +0.25(+1.54%) |
Jan 21, 2021 | 16.14 | 16.41 | 15.95 | 15.95 | 6,117 | -0.22(-1.35%) |
Jan 20, 2021 | 16.43 | 16.46 | 16.17 | 16.17 | 6,839 | -0.08(-0.47%) |
Jan 19, 2021 | 16.50 | 16.50 | 16.16 | 16.25 | 5,985 | -0.10(-0.64%) |
Jan 15, 2021 | 16.19 | 16.46 | 16.08 | 16.35 | 5,706 | -0.18(-1.09%) |
Jan 14, 2021 | 16.56 | 16.56 | 16.40 | 16.53 | 16,568 | +0.17(+1.04%) |
Jan 13, 2021 | 16.10 | 16.46 | 16.10 | 16.36 | 2,621 | +0.02(+0.12%) |
Jan 12, 2021 | 16.13 | 16.46 | 15.99 | 16.34 | 7,222 | +0.35(+2.19%) |
Jan 11, 2021 | 16.18 | 16.48 | 15.99 | 15.99 | 12,485 | -0.19(-1.17%) |
Jan 08, 2021 | 16.68 | 16.68 | 16.09 | 16.18 | 12,153 | -0.40(-2.40%) |
Jan 07, 2021 | 16.29 | 16.68 | 16.09 | 16.58 | 20,138 | +0.28(+1.74%) |
Jan 06, 2021 | 15.70 | 16.37 | 15.70 | 16.29 | 20,364 | +0.69(+4.40%) |
Jan 05, 2021 | 15.04 | 15.70 | 15.04 | 15.61 | 7,668 | +0.57(+3.81%) |
Jan 04, 2021 | 14.24 | 15.24 | 14.24 | 15.04 | 13,932 | +0.65(+4.54%) |
Dec 31, 2020 | 14.38 | 14.38 | 14.38 | 46,428 | +0.14(+1.00%) | |
Dec 30, 2020 | 13.94 | 14.67 | 13.94 | 14.24 | 46,428 | +0.02(+0.16%) |
Dec 29, 2020 | 14.85 | 15.14 | 14.20 | 14.22 | 23,255 | -0.82(-5.44%) |
Dec 28, 2020 | 15.89 | 16.08 | 14.30 | 15.04 | 57,426 | -1.04(-6.47%) |
Dec 24, 2020 | 15.91 | 16.09 | 15.59 | 16.08 | 2,641 | +0.20(+1.25%) |
Dec 23, 2020 | 15.76 | 16.36 | 15.76 | 15.88 | 22,080 | +0.11(+0.72%) |
Dec 22, 2020 | 15.50 | 16.04 | 15.49 | 15.76 | 10,318 | +0.43(+2.78%) |
Dec 21, 2020 | 15.23 | 15.44 | 14.95 | 15.34 | 25,232 | -0.25(-1.58%) |
Dec 18, 2020 | 15.89 | 16.15 | 15.17 | 15.58 | 41,849 | -0.26(-1.61%) |
Dec 17, 2020 | 16.18 | 16.34 | 15.71 | 15.84 | 18,925 | -0.17(-1.06%) |
Dec 16, 2020 | 16.29 | 16.36 | 15.80 | 16.01 | 13,573 | -0.09(-0.53%) |
Dec 15, 2020 | 16.36 | 16.37 | 15.83 | 16.10 | 12,785 | -0.20(-1.22%) |
Dec 14, 2020 | 16.38 | 16.38 | 16.19 | 16.29 | 6,040 | +0.13(+0.82%) |
Dec 11, 2020 | 17.14 | 17.22 | 15.67 | 16.16 | 19,445 | -1.37(-7.83%) |
Dec 10, 2020 | 17.80 | 17.80 | 17.16 | 17.53 | 10,896 | -0.25(-1.38%) |
Dec 09, 2020 | 17.70 | 17.96 | 17.32 | 17.78 | 9,255 | -0.01(-0.05%) |
Dec 08, 2020 | 17.94 | 18.16 | 17.55 | 17.79 | 10,000 | -0.23(-1.26%) |
Dec 07, 2020 | 17.91 | 18.11 | 17.74 | 18.02 | 10,922 | -0.04(-0.21%) |
Dec 04, 2020 | 18.34 | 18.55 | 17.98 | 18.05 | 20,290 | +0.19(+1.06%) |
Dec 03, 2020 | 16.68 | 17.87 | 16.19 | 17.87 | 38,021 | +1.46(+8.88%) |
Dec 02, 2020 | 15.09 | 16.46 | 15.09 | 16.41 | 22,726 | +1.32(+8.71%) |