Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.09 | 17.51 | 16.54 | 16.82 | 114,266 | -0.41(-2.39%) |
Feb 25, 2021 | 17.62 | 17.86 | 17.16 | 17.23 | 151,085 | -0.21(-1.21%) |
Feb 24, 2021 | 17.62 | 17.89 | 17.05 | 17.44 | 272,062 | +0.36(+2.11%) |
Feb 23, 2021 | 17.31 | 17.87 | 16.84 | 17.08 | 180,110 | +0.01(+0.05%) |
Feb 22, 2021 | 16.41 | 17.17 | 16.36 | 17.07 | 80,676 | +0.69(+4.23%) |
Feb 19, 2021 | 16.07 | 16.51 | 15.98 | 16.38 | 91,709 | +0.41(+2.58%) |
Feb 18, 2021 | 16.17 | 16.20 | 15.37 | 15.97 | 286,454 | -0.22(-1.36%) |
Feb 17, 2021 | 16.14 | 16.46 | 15.95 | 16.19 | 103,511 | -0.08(-0.49%) |
Feb 16, 2021 | 16.13 | 16.63 | 15.98 | 16.27 | 65,871 | +0.27(+1.70%) |
Feb 12, 2021 | 16.17 | 16.17 | 15.64 | 15.99 | 39,645 | -0.17(-1.03%) |
Feb 11, 2021 | 16.22 | 16.48 | 15.52 | 16.16 | 121,074 | -0.14(-0.86%) |
Feb 10, 2021 | 16.27 | 16.49 | 15.98 | 16.30 | 52,244 | +0.14(+0.87%) |
Feb 09, 2021 | 16.12 | 16.21 | 15.51 | 16.16 | 172,983 | +0.10(+0.60%) |
Feb 08, 2021 | 16.63 | 16.63 | 15.82 | 16.06 | 90,761 | -0.47(-2.87%) |
Feb 05, 2021 | 15.33 | 16.62 | 15.15 | 16.54 | 259,976 | +1.40(+9.22%) |
Feb 04, 2021 | 14.58 | 15.22 | 14.58 | 15.14 | 90,277 | +0.56(+3.85%) |
Feb 03, 2021 | 14.86 | 15.36 | 14.41 | 14.58 | 245,499 | -0.39(-2.64%) |
Feb 02, 2021 | 14.92 | 15.16 | 14.69 | 14.97 | 122,640 | +0.24(+1.61%) |
Feb 01, 2021 | 14.53 | 14.83 | 14.27 | 14.74 | 56,588 | +0.28(+1.94%) |
Jan 29, 2021 | 14.46 | 14.92 | 14.36 | 14.46 | 103,785 | -0.05(-0.36%) |
Jan 28, 2021 | 13.97 | 14.78 | 13.85 | 14.51 | 226,729 | +0.74(+5.35%) |
Jan 27, 2021 | 13.86 | 14.19 | 13.45 | 13.77 | 224,891 | -0.50(-3.51%) |
Jan 26, 2021 | 14.85 | 15.01 | 14.19 | 14.27 | 49,720 | -0.41(-2.81%) |
Jan 25, 2021 | 14.78 | 14.92 | 14.45 | 14.69 | 77,896 | -0.11(-0.77%) |
Jan 22, 2021 | 14.44 | 14.83 | 14.09 | 14.80 | 106,861 | +0.06(+0.42%) |
Jan 21, 2021 | 15.06 | 15.06 | 14.63 | 14.74 | 70,516 | -0.19(-1.29%) |
Jan 20, 2021 | 15.04 | 15.40 | 14.70 | 14.93 | 90,941 | -0.11(-0.76%) |
Jan 19, 2021 | 15.47 | 15.47 | 14.87 | 15.04 | 87,056 | -0.15(-0.98%) |
Jan 15, 2021 | 15.20 | 15.52 | 15.04 | 15.19 | 69,152 | -0.34(-2.20%) |
Jan 14, 2021 | 15.38 | 15.62 | 15.23 | 15.54 | 88,285 | +0.27(+1.75%) |
Jan 13, 2021 | 14.97 | 15.41 | 14.96 | 15.27 | 72,155 | +0.22(+1.45%) |
Jan 12, 2021 | 14.92 | 15.15 | 14.72 | 15.05 | 95,303 | +0.12(+0.82%) |
Jan 11, 2021 | 14.78 | 15.16 | 14.76 | 14.93 | 61,860 | -0.09(-0.58%) |
Jan 08, 2021 | 15.57 | 15.57 | 14.88 | 15.02 | 67,010 | -0.51(-3.26%) |
Jan 07, 2021 | 15.25 | 15.63 | 15.01 | 15.52 | 66,638 | +0.33(+2.18%) |
Jan 06, 2021 | 14.61 | 15.97 | 14.54 | 15.19 | 136,308 | +0.94(+6.61%) |
Jan 05, 2021 | 14.08 | 14.32 | 14.00 | 14.25 | 73,283 | +0.26(+1.87%) |
Jan 04, 2021 | 14.60 | 14.96 | 13.75 | 13.99 | 106,634 | -0.32(-2.25%) |
Dec 31, 2020 | 14.31 | 14.31 | 14.31 | 63,978 | +0.44(+3.14%) | |
Dec 30, 2020 | 13.52 | 13.90 | 13.51 | 13.87 | 63,978 | +0.32(+2.38%) |
Dec 29, 2020 | 13.80 | 13.91 | 13.36 | 13.55 | 53,576 | -0.30(-2.14%) |
Dec 28, 2020 | 13.70 | 14.14 | 13.51 | 13.85 | 115,509 | +0.29(+2.12%) |
Dec 24, 2020 | 13.85 | 14.20 | 13.52 | 13.56 | 94,778 | -0.27(-1.95%) |
Dec 23, 2020 | 13.46 | 13.86 | 13.45 | 13.83 | 69,237 | +0.37(+2.72%) |
Dec 22, 2020 | 13.67 | 13.67 | 13.35 | 13.46 | 59,869 | -0.28(-2.03%) |
Dec 21, 2020 | 13.96 | 14.07 | 13.21 | 13.74 | 104,495 | -0.58(-4.08%) |
Dec 18, 2020 | 14.15 | 14.62 | 13.96 | 14.33 | 409,405 | +0.24(+1.73%) |
Dec 17, 2020 | 13.94 | 14.15 | 13.59 | 14.08 | 56,576 | +0.01(+0.06%) |
Dec 16, 2020 | 14.68 | 14.82 | 13.95 | 14.07 | 69,833 | -0.55(-3.75%) |
Dec 15, 2020 | 14.20 | 14.68 | 14.07 | 14.62 | 62,810 | +0.42(+2.94%) |
Dec 14, 2020 | 14.56 | 14.56 | 14.17 | 14.21 | 138,003 | -0.08(-0.55%) |
Dec 11, 2020 | 14.45 | 14.48 | 13.96 | 14.28 | 88,237 | -0.37(-2.50%) |
Dec 10, 2020 | 15.63 | 15.82 | 14.42 | 14.65 | 109,325 | -1.21(-7.64%) |
Dec 09, 2020 | 15.57 | 15.96 | 15.54 | 15.86 | 257,519 | +0.51(+3.29%) |
Dec 08, 2020 | 14.68 | 15.43 | 14.54 | 15.36 | 290,587 | +0.44(+2.92%) |
Dec 07, 2020 | 14.86 | 15.01 | 14.40 | 14.92 | 87,282 | -0.02(-0.12%) |
Dec 04, 2020 | 13.99 | 15.06 | 13.98 | 14.94 | 102,351 | +0.94(+6.72%) |
Dec 03, 2020 | 13.53 | 14.17 | 13.23 | 14.00 | 144,847 | +0.43(+3.15%) |
Dec 02, 2020 | 13.45 | 13.68 | 13.14 | 13.57 | 79,555 | +0.17(+1.30%) |