Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.24 | 16.36 | 16.11 | 16.21 | 126,866 | +0.00(+0.00%) |
Jan 28, 2021 | 16.12 | 16.39 | 16.12 | 16.21 | 130,317 | +0.09(+0.53%) |
Jan 27, 2021 | 16.31 | 16.44 | 16.08 | 16.12 | 123,521 | -0.23(-1.42%) |
Jan 26, 2021 | 16.39 | 16.46 | 16.36 | 16.36 | 93,854 | +0.00(+0.00%) |
Jan 25, 2021 | 16.32 | 16.40 | 16.26 | 16.36 | 98,950 | +0.04(+0.24%) |
Jan 22, 2021 | 16.35 | 16.39 | 16.25 | 16.32 | 86,946 | -0.05(-0.33%) |
Jan 21, 2021 | 16.29 | 16.38 | 16.25 | 16.37 | 83,892 | +0.04(+0.24%) |
Jan 20, 2021 | 16.30 | 16.38 | 16.25 | 16.33 | 136,137 | +0.00(+0.00%) |
Jan 19, 2021 | 16.25 | 16.39 | 16.25 | 16.33 | 136,745 | +0.05(+0.29%) |
Jan 15, 2021 | 16.42 | 16.42 | 16.20 | 16.29 | 83,716 | -0.05(-0.28%) |
Jan 14, 2021 | 16.29 | 16.38 | 16.25 | 16.33 | 91,213 | +0.08(+0.48%) |
Jan 13, 2021 | 15.98 | 16.30 | 15.98 | 16.25 | 100,313 | +0.26(+1.60%) |
Jan 12, 2021 | 16.12 | 16.16 | 15.93 | 16.00 | 127,402 | -0.12(-0.77%) |
Jan 11, 2021 | 16.19 | 16.19 | 16.05 | 16.12 | 133,041 | -0.12(-0.71%) |
Jan 08, 2021 | 16.10 | 16.28 | 16.10 | 16.24 | 175,571 | +0.15(+0.96%) |
Jan 07, 2021 | 16.22 | 16.39 | 16.08 | 16.08 | 136,885 | -0.09(-0.53%) |
Jan 06, 2021 | 16.01 | 16.25 | 15.96 | 16.17 | 240,014 | +0.14(+0.87%) |
Jan 05, 2021 | 16.05 | 16.19 | 16.02 | 16.03 | 215,985 | -0.12(-0.72%) |
Jan 04, 2021 | 16.25 | 16.35 | 15.99 | 16.15 | 286,080 | -0.14(-0.86%) |
Dec 31, 2020 | 16.29 | 16.29 | 16.29 | 217,528 | +0.03(+0.19%) | |
Dec 30, 2020 | 16.27 | 16.49 | 16.25 | 16.25 | 217,528 | -0.05(-0.29%) |
Dec 29, 2020 | 16.44 | 16.46 | 16.20 | 16.30 | 188,983 | -0.04(-0.23%) |
Dec 28, 2020 | 16.34 | 16.53 | 16.26 | 16.34 | 159,531 | +0.08(+0.47%) |
Dec 24, 2020 | 16.32 | 16.32 | 16.25 | 16.26 | 89,856 | +0.04(+0.24%) |
Dec 23, 2020 | 16.27 | 16.33 | 16.23 | 16.23 | 143,269 | -0.07(-0.42%) |
Dec 22, 2020 | 16.42 | 16.46 | 16.27 | 16.30 | 157,796 | -0.18(-1.12%) |
Dec 21, 2020 | 16.59 | 16.65 | 16.25 | 16.48 | 172,330 | -0.23(-1.38%) |
Dec 18, 2020 | 16.81 | 16.89 | 16.68 | 16.71 | 176,202 | -0.02(-0.14%) |
Dec 17, 2020 | 16.71 | 16.83 | 16.68 | 16.73 | 157,819 | +0.04(+0.23%) |
Dec 16, 2020 | 16.53 | 16.70 | 16.47 | 16.70 | 145,436 | +0.23(+1.40%) |
Dec 15, 2020 | 16.26 | 16.53 | 16.24 | 16.46 | 174,875 | +0.25(+1.52%) |
Dec 14, 2020 | 16.30 | 16.38 | 16.18 | 16.22 | 138,259 | -0.08(-0.47%) |
Dec 11, 2020 | 16.15 | 16.30 | 16.15 | 16.30 | 101,560 | +0.05(+0.33%) |
Dec 10, 2020 | 16.32 | 16.36 | 16.16 | 16.24 | 159,404 | -0.08(-0.48%) |
Dec 09, 2020 | 16.34 | 16.40 | 16.26 | 16.32 | 151,540 | +0.08(+0.52%) |
Dec 08, 2020 | 16.19 | 16.24 | 16.13 | 16.24 | 135,170 | +0.09(+0.57%) |
Dec 07, 2020 | 16.16 | 16.20 | 16.04 | 16.14 | 175,189 | +0.03(+0.19%) |
Dec 04, 2020 | 16.20 | 16.31 | 16.08 | 16.11 | 173,813 | -0.06(-0.38%) |
Dec 03, 2020 | 16.13 | 16.19 | 16.13 | 16.17 | 99,134 | +0.10(+0.62%) |
Dec 02, 2020 | 16.18 | 16.26 | 16.01 | 16.08 | 152,021 | -0.15(-0.94%) |
Dec 01, 2020 | 16.17 | 16.27 | 16.08 | 16.23 | 121,637 | +0.16(+1.00%) |
Nov 30, 2020 | 16.27 | 16.27 | 15.93 | 16.07 | 200,142 | -0.18(-1.08%) |
Nov 27, 2020 | 16.26 | 16.27 | 16.20 | 16.24 | 57,850 | +0.05(+0.28%) |
Nov 25, 2020 | 16.08 | 16.20 | 16.04 | 16.20 | 95,545 | +0.19(+1.19%) |
Nov 24, 2020 | 15.95 | 16.15 | 15.95 | 16.01 | 113,255 | +0.15(+0.91%) |
Nov 23, 2020 | 15.77 | 15.98 | 15.77 | 15.86 | 146,391 | +0.09(+0.58%) |
Nov 20, 2020 | 15.83 | 15.83 | 15.68 | 15.77 | 111,905 | -0.02(-0.10%) |
Nov 19, 2020 | 15.98 | 15.98 | 15.67 | 15.79 | 142,140 | -0.15(-0.96%) |
Nov 18, 2020 | 15.95 | 16.09 | 15.89 | 15.94 | 118,546 | +0.02(+0.10%) |
Nov 17, 2020 | 15.82 | 16.15 | 15.78 | 15.92 | 136,148 | +0.04(+0.24%) |
Nov 16, 2020 | 15.66 | 15.89 | 15.66 | 15.88 | 118,306 | +0.32(+2.06%) |
Nov 13, 2020 | 15.56 | 15.67 | 15.53 | 15.56 | 115,701 | +0.02(+0.10%) |
Nov 12, 2020 | 15.49 | 15.59 | 15.36 | 15.55 | 146,408 | -0.05(-0.34%) |
Nov 11, 2020 | 15.53 | 15.73 | 15.46 | 15.60 | 159,643 | +0.17(+1.09%) |
Nov 10, 2020 | 15.20 | 15.52 | 15.17 | 15.43 | 179,226 | +0.32(+2.11%) |
Nov 09, 2020 | 15.36 | 15.65 | 15.10 | 15.11 | 258,641 | +0.14(+0.96%) |
Nov 06, 2020 | 14.93 | 15.08 | 14.82 | 14.97 | 68,929 | -0.01(-0.05%) |
Nov 05, 2020 | 14.76 | 15.14 | 14.76 | 14.98 | 140,900 | +0.27(+1.86%) |
Nov 04, 2020 | 14.88 | 15.12 | 14.70 | 14.70 | 139,418 | -0.17(-1.17%) |
Nov 03, 2020 | 14.59 | 15.00 | 14.59 | 14.88 | 169,974 | +0.32(+2.19%) |