Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.48 | 17.51 | 17.42 | 17.51 | 16,240 | +0.15(+0.88%) |
Feb 25, 2021 | 17.49 | 17.51 | 17.36 | 17.36 | 17,899 | -0.29(-1.63%) |
Feb 24, 2021 | 17.64 | 17.65 | 17.63 | 17.65 | 10,612 | +0.02(+0.10%) |
Feb 23, 2021 | 17.63 | 17.63 | 17.63 | 17.63 | 377 | +0.02(+0.10%) |
Feb 22, 2021 | 17.67 | 17.69 | 17.61 | 17.61 | 2,409 | -0.07(-0.42%) |
Feb 19, 2021 | 17.78 | 17.79 | 17.69 | 17.69 | 59,816 | -0.10(-0.55%) |
Feb 18, 2021 | 17.76 | 17.81 | 17.76 | 17.78 | 9,041 | -0.00(-0.03%) |
Feb 17, 2021 | 17.77 | 17.79 | 17.77 | 17.79 | 11,169 | +0.03(+0.18%) |
Feb 16, 2021 | 17.82 | 17.87 | 17.76 | 17.76 | 9,318 | -0.15(-0.83%) |
Feb 12, 2021 | 17.93 | 17.94 | 17.91 | 17.91 | 4,678 | -0.04(-0.23%) |
Feb 11, 2021 | 17.99 | 17.99 | 17.95 | 17.95 | 12,529 | -0.03(-0.15%) |
Feb 10, 2021 | 17.97 | 17.97 | 17.97 | 17.97 | 3,212 | +0.03(+0.15%) |
Feb 09, 2021 | 17.95 | 17.95 | 17.95 | 17.95 | 623 | +0.01(+0.05%) |
Feb 08, 2021 | 17.94 | 17.96 | 17.94 | 17.94 | 26,661 | +0.00(+0.00%) |
Feb 05, 2021 | 17.95 | 17.95 | 17.94 | 17.94 | 3,564 | +0.00(+0.02%) |
Feb 04, 2021 | 17.93 | 17.95 | 17.92 | 17.93 | 4,148 | -0.02(-0.09%) |
Feb 03, 2021 | 17.97 | 17.99 | 17.95 | 17.95 | 1,337 | +0.01(+0.05%) |
Feb 02, 2021 | 17.95 | 17.96 | 17.94 | 17.94 | 11,596 | -0.03(-0.17%) |
Feb 01, 2021 | 18.01 | 18.01 | 17.97 | 17.97 | 15,702 | +0.03(+0.18%) |
Jan 29, 2021 | 17.94 | 17.95 | 17.93 | 17.94 | 9,913 | -0.07(-0.37%) |
Jan 28, 2021 | 18.03 | 18.03 | 18.01 | 18.01 | 8,774 | -0.01(-0.05%) |
Jan 27, 2021 | 18.05 | 18.12 | 18.01 | 18.02 | 12,575 | -0.01(-0.05%) |
Jan 26, 2021 | 18.04 | 18.04 | 18.03 | 18.03 | 7,026 | -0.01(-0.05%) |
Jan 25, 2021 | 18.04 | 18.04 | 18.03 | 18.04 | 28,777 | +0.06(+0.35%) |
Jan 22, 2021 | 18.03 | 18.04 | 17.97 | 17.97 | 35,867 | -0.01(-0.05%) |
Jan 21, 2021 | 17.99 | 18.00 | 17.98 | 17.98 | 19,291 | -0.04(-0.20%) |
Jan 20, 2021 | 18.04 | 18.06 | 18.02 | 18.02 | 17,871 | +0.00(+0.00%) |
Jan 19, 2021 | 18.07 | 18.07 | 18.02 | 18.02 | 20,440 | +0.00(+0.00%) |
Jan 15, 2021 | 18.03 | 18.05 | 18.02 | 18.02 | 13,052 | +0.03(+0.15%) |
Jan 14, 2021 | 18.07 | 18.07 | 17.99 | 17.99 | 11,559 | -0.04(-0.20%) |
Jan 13, 2021 | 17.99 | 18.06 | 17.99 | 18.03 | 10,563 | +0.12(+0.65%) |
Jan 12, 2021 | 17.86 | 17.92 | 17.86 | 17.91 | 1,720 | +0.00(+0.01%) |
Jan 11, 2021 | 17.95 | 17.96 | 17.91 | 17.91 | 21,475 | -0.06(-0.35%) |
Jan 08, 2021 | 18.04 | 18.04 | 17.96 | 17.97 | 15,060 | -0.04(-0.20%) |
Jan 07, 2021 | 18.01 | 18.02 | 18.00 | 18.01 | 4,747 | -0.03(-0.15%) |
Jan 06, 2021 | 18.00 | 18.04 | 18.00 | 18.04 | 11,486 | -0.11(-0.62%) |
Jan 05, 2021 | 18.17 | 18.25 | 18.14 | 18.15 | 13,572 | -0.04(-0.22%) |
Jan 04, 2021 | 18.25 | 18.25 | 18.19 | 18.19 | 27,855 | -0.05(-0.29%) |
Dec 31, 2020 | 18.24 | 18.24 | 18.24 | 13,481 | +0.01(+0.05%) | |
Dec 30, 2020 | 18.24 | 18.26 | 18.21 | 18.23 | 13,481 | +0.02(+0.09%) |
Dec 29, 2020 | 18.18 | 18.23 | 18.18 | 18.22 | 13,709 | +0.01(+0.06%) |
Dec 28, 2020 | 18.17 | 18.21 | 18.17 | 18.21 | 9,675 | +0.03(+0.15%) |
Dec 24, 2020 | 18.17 | 18.19 | 18.17 | 18.18 | 5,912 | +0.03(+0.15%) |
Dec 23, 2020 | 18.14 | 18.16 | 18.11 | 18.15 | 38,866 | +0.01(+0.05%) |
Dec 22, 2020 | 18.19 | 18.19 | 18.13 | 18.14 | 2,324 | +0.04(+0.25%) |
Dec 21, 2020 | 18.19 | 18.19 | 18.10 | 18.10 | 23,917 | -0.03(-0.16%) |
Dec 18, 2020 | 18.15 | 18.20 | 18.13 | 18.13 | 15,200 | +0.00(+0.00%) |
Dec 17, 2020 | 18.14 | 18.14 | 18.13 | 18.13 | 2,335 | +0.00(+0.00%) |
Dec 16, 2020 | 18.13 | 18.15 | 18.13 | 18.13 | 5,297 | -0.01(-0.07%) |
Dec 15, 2020 | 18.12 | 18.14 | 18.11 | 18.14 | 8,269 | +0.04(+0.23%) |
Dec 14, 2020 | 18.17 | 18.17 | 18.05 | 18.10 | 14,270 | +0.00(+0.02%) |
Dec 11, 2020 | 18.12 | 18.13 | 18.08 | 18.10 | 14,194 | +0.00(+0.00%) |
Dec 10, 2020 | 18.05 | 18.12 | 18.05 | 18.10 | 313,723 | +0.08(+0.42%) |
Dec 09, 2020 | 18.09 | 18.09 | 18.02 | 18.02 | 4,980 | -0.08(-0.47%) |
Dec 08, 2020 | 18.12 | 18.13 | 18.10 | 18.10 | 5,148 | -0.01(-0.07%) |
Dec 07, 2020 | 18.16 | 18.16 | 18.12 | 18.12 | 234 | +0.03(+0.15%) |
Dec 04, 2020 | 18.09 | 18.09 | 18.09 | 121 | +0.00(+0.00%) | |
Dec 03, 2020 | 18.09 | 18.09 | 18.09 | 54 | +0.00(+0.00%) | |
Dec 02, 2020 | 18.09 | 18.09 | 18.09 | 18.09 | 279 | -0.02(-0.11%) |