Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.56 | 18.61 | 18.02 | 18.16 | 368,605 | -0.27(-1.48%) |
Feb 25, 2021 | 18.83 | 19.03 | 18.34 | 18.43 | 264,843 | -0.47(-2.51%) |
Feb 24, 2021 | 18.53 | 19.09 | 18.53 | 18.91 | 314,256 | +0.45(+2.41%) |
Feb 23, 2021 | 18.32 | 18.74 | 18.20 | 18.46 | 393,369 | +0.28(+1.54%) |
Feb 22, 2021 | 17.64 | 18.29 | 17.64 | 18.18 | 255,374 | +0.42(+2.34%) |
Feb 19, 2021 | 17.54 | 18.06 | 17.30 | 17.77 | 338,805 | +0.14(+0.81%) |
Feb 18, 2021 | 17.88 | 18.07 | 17.59 | 17.62 | 243,446 | -0.32(-1.76%) |
Feb 17, 2021 | 18.04 | 18.04 | 17.65 | 17.94 | 196,383 | -0.21(-1.15%) |
Feb 16, 2021 | 18.21 | 18.44 | 18.13 | 18.15 | 258,136 | +0.06(+0.32%) |
Feb 12, 2021 | 18.30 | 18.33 | 18.05 | 18.09 | 137,165 | -0.24(-1.33%) |
Feb 11, 2021 | 18.31 | 18.34 | 17.97 | 18.33 | 211,135 | +0.14(+0.75%) |
Feb 10, 2021 | 18.09 | 18.58 | 18.08 | 18.20 | 235,191 | +0.19(+1.08%) |
Feb 09, 2021 | 17.97 | 18.11 | 17.69 | 18.00 | 194,536 | +0.04(+0.24%) |
Feb 08, 2021 | 17.56 | 17.98 | 17.44 | 17.96 | 247,120 | +0.49(+2.80%) |
Feb 05, 2021 | 17.50 | 17.56 | 17.34 | 17.47 | 321,398 | +0.15(+0.87%) |
Feb 04, 2021 | 17.02 | 17.44 | 17.02 | 17.32 | 370,806 | +0.31(+1.81%) |
Feb 03, 2021 | 17.00 | 17.14 | 16.60 | 17.01 | 358,600 | -0.01(-0.08%) |
Feb 02, 2021 | 17.45 | 17.49 | 17.00 | 17.03 | 298,657 | -0.21(-1.21%) |
Feb 01, 2021 | 16.84 | 17.34 | 16.48 | 17.23 | 348,560 | +0.62(+3.72%) |
Jan 29, 2021 | 17.16 | 17.51 | 16.52 | 16.62 | 533,482 | -0.64(-3.70%) |
Jan 28, 2021 | 17.59 | 17.82 | 17.21 | 17.26 | 408,560 | -0.24(-1.35%) |
Jan 27, 2021 | 17.64 | 17.87 | 17.39 | 17.49 | 316,404 | -0.47(-2.60%) |
Jan 26, 2021 | 17.75 | 18.01 | 17.62 | 17.96 | 230,788 | +0.22(+1.21%) |
Jan 25, 2021 | 17.41 | 17.88 | 17.11 | 17.74 | 226,960 | +0.09(+0.53%) |
Jan 22, 2021 | 18.09 | 18.15 | 16.98 | 17.65 | 512,594 | -0.61(-3.34%) |
Jan 21, 2021 | 18.36 | 18.45 | 17.89 | 18.26 | 458,029 | -0.04(-0.23%) |
Jan 20, 2021 | 18.35 | 18.62 | 18.22 | 18.30 | 263,775 | +0.11(+0.62%) |
Jan 19, 2021 | 18.56 | 18.61 | 18.05 | 18.19 | 289,825 | -0.13(-0.73%) |
Jan 15, 2021 | 18.02 | 18.40 | 17.86 | 18.32 | 228,479 | +0.10(+0.54%) |
Jan 14, 2021 | 17.51 | 18.36 | 17.47 | 18.23 | 292,032 | +0.83(+4.77%) |
Jan 13, 2021 | 17.29 | 17.47 | 17.09 | 17.40 | 193,296 | +0.34(+2.02%) |
Jan 12, 2021 | 16.77 | 17.10 | 16.57 | 17.05 | 244,129 | +0.39(+2.32%) |
Jan 11, 2021 | 16.50 | 16.81 | 16.29 | 16.67 | 212,652 | -0.01(-0.08%) |
Jan 08, 2021 | 16.67 | 16.72 | 16.39 | 16.68 | 274,857 | +0.06(+0.38%) |
Jan 07, 2021 | 16.76 | 17.01 | 16.33 | 16.62 | 380,735 | -0.08(-0.46%) |
Jan 06, 2021 | 16.08 | 17.13 | 16.03 | 16.69 | 577,975 | +0.85(+5.37%) |
Jan 05, 2021 | 15.75 | 16.22 | 15.72 | 15.84 | 330,241 | +0.09(+0.58%) |
Jan 04, 2021 | 15.96 | 16.10 | 15.61 | 15.75 | 373,263 | -0.22(-1.36%) |
Dec 31, 2020 | 15.97 | 15.97 | 15.97 | 238,921 | +0.16(+1.02%) | |
Dec 30, 2020 | 15.85 | 16.15 | 15.70 | 15.81 | 238,921 | -0.03(-0.18%) |
Dec 29, 2020 | 16.22 | 16.28 | 15.72 | 15.84 | 241,379 | -0.27(-1.70%) |
Dec 28, 2020 | 16.10 | 16.34 | 15.99 | 16.11 | 277,545 | +0.03(+0.17%) |
Dec 24, 2020 | 15.90 | 16.16 | 15.75 | 16.08 | 138,851 | +0.20(+1.28%) |
Dec 23, 2020 | 15.86 | 16.17 | 15.77 | 15.88 | 268,229 | +0.04(+0.22%) |
Dec 22, 2020 | 15.99 | 15.99 | 15.66 | 15.84 | 305,655 | -0.12(-0.75%) |
Dec 21, 2020 | 15.99 | 16.11 | 15.53 | 15.96 | 469,706 | -0.32(-1.99%) |
Dec 18, 2020 | 16.83 | 16.83 | 16.20 | 16.29 | 1,261,899 | -0.51(-3.05%) |
Dec 17, 2020 | 17.09 | 17.09 | 16.55 | 16.80 | 266,397 | -0.29(-1.69%) |
Dec 16, 2020 | 17.35 | 17.54 | 17.05 | 17.09 | 316,143 | -0.22(-1.30%) |
Dec 15, 2020 | 16.88 | 17.31 | 16.71 | 17.31 | 403,627 | +0.51(+3.05%) |
Dec 14, 2020 | 16.49 | 17.34 | 16.49 | 16.80 | 461,091 | +0.22(+1.36%) |
Dec 11, 2020 | 16.48 | 16.78 | 16.35 | 16.57 | 168,300 | +0.00(+0.00%) |
Dec 10, 2020 | 16.58 | 16.76 | 16.36 | 16.57 | 212,841 | -0.09(-0.55%) |
Dec 09, 2020 | 16.87 | 17.00 | 16.63 | 16.67 | 247,901 | -0.13(-0.79%) |
Dec 08, 2020 | 16.54 | 16.96 | 16.54 | 16.80 | 256,469 | +0.02(+0.13%) |
Dec 07, 2020 | 16.78 | 17.07 | 16.55 | 16.78 | 273,253 | +0.00(+0.00%) |
Dec 04, 2020 | 16.11 | 16.83 | 16.11 | 16.78 | 282,540 | +0.61(+3.78%) |
Dec 03, 2020 | 16.10 | 16.52 | 16.01 | 16.17 | 310,506 | +0.01(+0.09%) |
Dec 02, 2020 | 15.87 | 16.29 | 15.82 | 16.15 | 266,935 | +0.14(+0.88%) |