Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.80 | 18.82 | 18.04 | 18.26 | 617,646 | -0.52(-2.77%) |
Feb 25, 2021 | 18.51 | 18.80 | 18.46 | 18.78 | 420,706 | +0.08(+0.42%) |
Feb 24, 2021 | 18.29 | 18.82 | 18.26 | 18.71 | 385,879 | +0.66(+3.66%) |
Feb 23, 2021 | 18.16 | 18.41 | 17.71 | 18.05 | 238,401 | -0.39(-2.11%) |
Feb 22, 2021 | 18.38 | 18.67 | 18.34 | 18.43 | 180,834 | -0.02(-0.08%) |
Feb 19, 2021 | 18.26 | 18.46 | 18.08 | 18.45 | 151,386 | +0.30(+1.63%) |
Feb 18, 2021 | 18.49 | 18.58 | 17.90 | 18.15 | 175,845 | -0.28(-1.52%) |
Feb 17, 2021 | 18.47 | 18.50 | 18.22 | 18.43 | 185,758 | +0.07(+0.38%) |
Feb 16, 2021 | 18.61 | 18.70 | 18.27 | 18.36 | 117,858 | +0.04(+0.21%) |
Feb 12, 2021 | 18.44 | 18.44 | 18.26 | 18.33 | 60,374 | -0.23(-1.26%) |
Feb 11, 2021 | 18.74 | 18.77 | 18.33 | 18.56 | 66,263 | -0.08(-0.42%) |
Feb 10, 2021 | 18.65 | 18.74 | 18.33 | 18.64 | 123,343 | +0.08(+0.42%) |
Feb 09, 2021 | 18.47 | 18.64 | 18.29 | 18.56 | 137,707 | +0.14(+0.76%) |
Feb 08, 2021 | 18.83 | 18.88 | 18.29 | 18.42 | 155,567 | -0.03(-0.17%) |
Feb 05, 2021 | 18.44 | 18.63 | 18.12 | 18.45 | 122,422 | +0.26(+1.41%) |
Feb 04, 2021 | 18.75 | 18.75 | 18.02 | 18.19 | 211,610 | -0.46(-2.46%) |
Feb 03, 2021 | 18.69 | 18.80 | 18.46 | 18.65 | 210,738 | +0.14(+0.76%) |
Feb 02, 2021 | 18.66 | 18.77 | 18.43 | 18.51 | 300,540 | -0.02(-0.12%) |
Feb 01, 2021 | 18.32 | 18.63 | 18.00 | 18.53 | 308,182 | +0.39(+2.14%) |
Jan 29, 2021 | 18.18 | 18.47 | 17.76 | 18.14 | 224,877 | -0.03(-0.17%) |
Jan 28, 2021 | 18.09 | 18.22 | 17.98 | 18.18 | 183,992 | +0.13(+0.72%) |
Jan 27, 2021 | 18.13 | 18.17 | 17.76 | 18.05 | 248,887 | -0.04(-0.21%) |
Jan 26, 2021 | 17.92 | 18.28 | 17.86 | 18.08 | 449,978 | +0.37(+2.11%) |
Jan 25, 2021 | 17.98 | 18.47 | 17.62 | 17.71 | 802,418 | +1.08(+6.50%) |
Jan 22, 2021 | 16.63 | 16.73 | 16.53 | 16.63 | 56,186 | +0.05(+0.28%) |
Jan 21, 2021 | 16.60 | 16.69 | 16.48 | 16.58 | 96,160 | +0.04(+0.23%) |
Jan 20, 2021 | 16.56 | 16.64 | 16.42 | 16.55 | 97,791 | +0.05(+0.28%) |
Jan 19, 2021 | 16.50 | 16.58 | 16.42 | 16.50 | 68,277 | +0.14(+0.88%) |
Jan 15, 2021 | 16.45 | 16.59 | 16.29 | 16.35 | 83,885 | -0.12(-0.74%) |
Jan 14, 2021 | 16.55 | 16.74 | 16.45 | 16.48 | 94,938 | -0.02(-0.14%) |
Jan 13, 2021 | 16.77 | 16.86 | 16.46 | 16.50 | 104,764 | -0.25(-1.50%) |
Jan 12, 2021 | 16.74 | 16.89 | 16.64 | 16.75 | 97,734 | +0.16(+0.96%) |
Jan 11, 2021 | 16.75 | 16.96 | 16.57 | 16.59 | 118,759 | -0.16(-0.96%) |
Jan 08, 2021 | 17.13 | 17.33 | 16.68 | 16.75 | 114,604 | -0.38(-2.22%) |
Jan 07, 2021 | 17.28 | 17.46 | 17.09 | 17.13 | 88,296 | -0.16(-0.92%) |
Jan 06, 2021 | 17.09 | 17.58 | 17.06 | 17.29 | 79,326 | +0.14(+0.80%) |
Jan 05, 2021 | 16.99 | 17.57 | 16.91 | 17.15 | 80,899 | -0.02(-0.09%) |
Jan 04, 2021 | 18.37 | 18.37 | 17.15 | 17.17 | 152,270 | -0.99(-5.45%) |
Dec 31, 2020 | 18.16 | 18.16 | 18.16 | 210,449 | +0.45(+2.54%) | |
Dec 30, 2020 | 16.38 | 17.88 | 16.38 | 17.71 | 210,449 | +1.32(+8.04%) |
Dec 29, 2020 | 16.95 | 16.95 | 16.27 | 16.39 | 94,067 | -0.39(-2.31%) |
Dec 28, 2020 | 17.06 | 17.24 | 16.59 | 16.78 | 80,500 | -0.12(-0.72%) |
Dec 24, 2020 | 17.22 | 17.30 | 16.82 | 16.90 | 22,579 | -0.24(-1.42%) |
Dec 23, 2020 | 17.36 | 17.44 | 17.08 | 17.15 | 43,849 | -0.05(-0.31%) |
Dec 22, 2020 | 17.47 | 17.51 | 17.01 | 17.20 | 210,935 | -0.25(-1.44%) |
Dec 21, 2020 | 17.22 | 17.50 | 17.06 | 17.45 | 74,779 | +0.27(+1.60%) |
Dec 18, 2020 | 17.13 | 17.33 | 16.91 | 17.18 | 199,671 | +0.40(+2.41%) |
Dec 17, 2020 | 16.27 | 16.91 | 16.09 | 16.77 | 134,482 | +0.69(+4.26%) |
Dec 16, 2020 | 15.94 | 16.16 | 15.93 | 16.09 | 121,239 | +0.08(+0.52%) |
Dec 15, 2020 | 16.11 | 16.11 | 15.62 | 16.00 | 588,711 | +0.07(+0.43%) |
Dec 14, 2020 | 16.32 | 16.45 | 15.91 | 15.94 | 67,292 | -0.25(-1.55%) |
Dec 11, 2020 | 16.35 | 16.47 | 16.03 | 16.19 | 91,893 | -0.11(-0.70%) |
Dec 10, 2020 | 16.37 | 16.67 | 16.28 | 16.30 | 35,501 | -0.06(-0.37%) |
Dec 09, 2020 | 16.50 | 16.51 | 16.22 | 16.36 | 60,403 | -0.02(-0.09%) |
Dec 08, 2020 | 16.42 | 16.59 | 16.34 | 16.38 | 35,569 | +0.00(+0.00%) |
Dec 07, 2020 | 16.93 | 17.02 | 16.38 | 16.38 | 63,048 | -0.41(-2.45%) |
Dec 04, 2020 | 16.76 | 17.06 | 16.59 | 16.79 | 170,003 | +0.08(+0.46%) |
Dec 03, 2020 | 16.58 | 16.75 | 16.46 | 16.71 | 30,626 | +0.22(+1.34%) |
Dec 02, 2020 | 16.15 | 16.80 | 16.15 | 16.49 | 32,920 | +0.30(+1.88%) |