Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.52 | 15.53 | 15.15 | 15.30 | 444,700 | -0.42(-2.65%) |
Feb 25, 2021 | 16.09 | 16.14 | 15.35 | 15.72 | 715,578 | -1.07(-6.37%) |
Feb 24, 2021 | 16.43 | 16.80 | 16.42 | 16.79 | 285,169 | +0.53(+3.23%) |
Feb 23, 2021 | 16.26 | 16.27 | 16.10 | 16.26 | 237,240 | -0.07(-0.46%) |
Feb 22, 2021 | 16.23 | 16.39 | 16.22 | 16.34 | 275,964 | +0.06(+0.36%) |
Feb 19, 2021 | 16.16 | 16.35 | 16.16 | 16.28 | 190,000 | +0.17(+1.03%) |
Feb 18, 2021 | 16.18 | 16.19 | 15.98 | 16.11 | 713,827 | -0.23(-1.41%) |
Feb 17, 2021 | 16.30 | 16.35 | 16.22 | 16.34 | 309,951 | -0.21(-1.24%) |
Feb 16, 2021 | 16.58 | 16.60 | 16.46 | 16.55 | 484,105 | +0.16(+0.95%) |
Feb 12, 2021 | 16.23 | 16.41 | 16.20 | 16.39 | 201,000 | +0.02(+0.09%) |
Feb 11, 2021 | 16.46 | 16.47 | 16.31 | 16.38 | 462,139 | -0.09(-0.58%) |
Feb 10, 2021 | 16.62 | 16.63 | 16.27 | 16.47 | 332,490 | -0.35(-2.08%) |
Feb 09, 2021 | 16.88 | 16.90 | 16.70 | 16.82 | 298,045 | +0.04(+0.24%) |
Feb 08, 2021 | 16.80 | 16.84 | 16.70 | 16.78 | 400,812 | -0.11(-0.62%) |
Feb 05, 2021 | 16.77 | 16.90 | 16.69 | 16.89 | 499,600 | +0.64(+3.91%) |
Feb 04, 2021 | 16.26 | 16.29 | 16.20 | 16.25 | 496,574 | -0.15(-0.91%) |
Feb 03, 2021 | 15.46 | 16.50 | 15.45 | 16.40 | 884,629 | +0.80(+5.13%) |
Feb 02, 2021 | 15.52 | 15.64 | 15.42 | 15.60 | 745,054 | +0.26(+1.73%) |
Feb 01, 2021 | 15.43 | 15.43 | 15.25 | 15.34 | 341,871 | +0.13(+0.85%) |
Jan 29, 2021 | 15.38 | 15.44 | 15.10 | 15.21 | 342,400 | -0.22(-1.45%) |
Jan 28, 2021 | 15.30 | 15.59 | 15.28 | 15.43 | 300,079 | +0.27(+1.78%) |
Jan 27, 2021 | 15.21 | 15.25 | 15.04 | 15.16 | 543,299 | -0.69(-4.35%) |
Jan 26, 2021 | 15.82 | 15.89 | 15.79 | 15.85 | 344,938 | +0.12(+0.76%) |
Jan 25, 2021 | 15.66 | 15.79 | 15.60 | 15.73 | 592,371 | -0.29(-1.81%) |
Jan 22, 2021 | 15.97 | 16.10 | 15.95 | 16.02 | 389,900 | -0.16(-0.99%) |
Jan 21, 2021 | 16.39 | 16.40 | 16.06 | 16.18 | 834,068 | -0.15(-0.92%) |
Jan 20, 2021 | 16.27 | 16.33 | 16.18 | 16.33 | 317,320 | +0.22(+1.37%) |
Jan 19, 2021 | 16.30 | 16.31 | 16.06 | 16.11 | 440,216 | +0.29(+1.83%) |
Jan 15, 2021 | 15.93 | 15.97 | 15.70 | 15.82 | 260,700 | -0.22(-1.37%) |
Jan 14, 2021 | 15.97 | 16.09 | 15.94 | 16.04 | 356,474 | +0.04(+0.25%) |
Jan 13, 2021 | 15.90 | 16.07 | 15.86 | 16.00 | 372,057 | +0.56(+3.66%) |
Jan 12, 2021 | 15.40 | 15.44 | 15.20 | 15.44 | 831,687 | -0.06(-0.42%) |
Jan 11, 2021 | 15.50 | 15.55 | 15.42 | 15.50 | 841,447 | -0.27(-1.71%) |
Jan 08, 2021 | 15.99 | 16.01 | 15.64 | 15.77 | 3,546,000 | -0.44(-2.71%) |
Jan 07, 2021 | 16.12 | 16.24 | 16.05 | 16.21 | 640,327 | +0.35(+2.21%) |
Jan 06, 2021 | 15.80 | 16.05 | 15.79 | 15.86 | 602,530 | +0.57(+3.73%) |
Jan 05, 2021 | 15.17 | 15.31 | 15.10 | 15.29 | 691,737 | +0.24(+1.59%) |
Jan 04, 2021 | 15.27 | 15.29 | 14.90 | 15.05 | 439,711 | +0.21(+1.42%) |
Dec 31, 2020 | 14.84 | 14.84 | 14.84 | 423,884 | +0.15(+1.02%) | |
Dec 30, 2020 | 14.80 | 14.97 | 14.66 | 14.69 | 423,884 | -0.08(-0.54%) |
Dec 29, 2020 | 14.87 | 14.90 | 14.74 | 14.77 | 365,773 | -0.02(-0.14%) |
Dec 28, 2020 | 14.87 | 14.92 | 14.77 | 14.79 | 430,168 | +0.20(+1.37%) |
Dec 24, 2020 | 14.85 | 14.85 | 14.57 | 14.59 | 366,500 | -0.09(-0.61%) |
Dec 23, 2020 | 14.83 | 14.87 | 14.64 | 14.68 | 297,855 | +0.04(+0.24%) |
Dec 22, 2020 | 14.70 | 14.73 | 14.59 | 14.64 | 461,452 | +0.18(+1.28%) |
Dec 21, 2020 | 14.33 | 14.53 | 14.23 | 14.46 | 593,013 | -0.59(-3.92%) |
Dec 18, 2020 | 15.16 | 15.16 | 14.97 | 15.05 | 435,500 | +0.00(+0.00%) |
Dec 17, 2020 | 15.10 | 15.11 | 14.99 | 15.05 | 469,176 | +0.03(+0.20%) |
Dec 16, 2020 | 14.90 | 15.06 | 14.88 | 15.02 | 698,068 | +0.60(+4.15%) |
Dec 15, 2020 | 14.41 | 14.43 | 14.30 | 14.42 | 470,346 | +0.16(+1.14%) |
Dec 14, 2020 | 14.30 | 14.35 | 14.25 | 14.26 | 480,750 | +0.14(+0.99%) |
Dec 11, 2020 | 14.30 | 14.30 | 14.10 | 14.12 | 550,000 | -0.27(-1.88%) |
Dec 10, 2020 | 14.31 | 14.42 | 14.29 | 14.39 | 455,659 | +0.04(+0.31%) |
Dec 09, 2020 | 14.46 | 14.49 | 14.26 | 14.35 | 671,219 | -0.00(-0.03%) |
Dec 08, 2020 | 14.21 | 14.37 | 14.20 | 14.35 | 346,915 | +0.02(+0.14%) |
Dec 07, 2020 | 14.41 | 14.44 | 14.32 | 14.33 | 567,666 | -0.21(-1.44%) |
Dec 04, 2020 | 14.60 | 14.69 | 14.51 | 14.54 | 612,400 | +0.01(+0.07%) |
Dec 03, 2020 | 14.53 | 14.55 | 14.46 | 14.53 | 480,060 | +0.00(+0.00%) |
Dec 02, 2020 | 14.45 | 14.55 | 14.40 | 14.53 | 380,628 | -0.29(-1.93%) |