Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.18 | 17.41 | 16.93 | 16.93 | 1,763,387 | -0.28(-1.60%) |
Jan 28, 2021 | 16.80 | 17.43 | 16.80 | 17.21 | 2,797,341 | +0.36(+2.16%) |
Jan 27, 2021 | 16.60 | 17.15 | 16.49 | 16.85 | 2,152,667 | +0.20(+1.18%) |
Jan 26, 2021 | 16.27 | 16.69 | 16.07 | 16.65 | 1,292,100 | +0.40(+2.48%) |
Jan 25, 2021 | 16.33 | 16.41 | 16.01 | 16.25 | 1,589,200 | +0.01(+0.06%) |
Jan 22, 2021 | 16.03 | 16.26 | 15.98 | 16.24 | 1,003,917 | +0.13(+0.79%) |
Jan 21, 2021 | 16.49 | 16.58 | 15.93 | 16.11 | 1,301,002 | -0.32(-1.97%) |
Jan 20, 2021 | 16.72 | 16.73 | 16.37 | 16.43 | 1,380,999 | -0.21(-1.24%) |
Jan 19, 2021 | 16.43 | 16.71 | 16.31 | 16.64 | 2,824,178 | +0.37(+2.30%) |
Jan 15, 2021 | 16.39 | 16.50 | 16.11 | 16.27 | 3,046,221 | -0.10(-0.60%) |
Jan 14, 2021 | 16.87 | 16.97 | 16.35 | 16.36 | 3,484,085 | -0.62(-3.65%) |
Jan 13, 2021 | 16.62 | 17.00 | 16.28 | 16.98 | 3,467,363 | +1.10(+6.93%) |
Jan 12, 2021 | 15.63 | 16.02 | 15.50 | 15.88 | 1,106,993 | +0.23(+1.44%) |
Jan 11, 2021 | 16.03 | 16.16 | 15.59 | 15.66 | 1,899,495 | -0.66(-4.04%) |
Jan 08, 2021 | 16.36 | 16.65 | 16.20 | 16.32 | 1,145,968 | +0.11(+0.67%) |
Jan 07, 2021 | 15.44 | 16.21 | 15.34 | 16.21 | 1,976,305 | +0.84(+5.44%) |
Jan 06, 2021 | 15.30 | 15.48 | 14.90 | 15.37 | 1,774,475 | -0.10(-0.64%) |
Jan 05, 2021 | 15.78 | 15.90 | 15.47 | 15.47 | 1,074,043 | -0.40(-2.54%) |
Jan 04, 2021 | 16.16 | 16.27 | 15.60 | 15.87 | 1,141,748 | -0.23(-1.41%) |
Dec 31, 2020 | 16.10 | 16.10 | 16.10 | 726,873 | +0.20(+1.24%) | |
Dec 30, 2020 | 15.96 | 16.02 | 15.87 | 15.90 | 726,873 | +0.02(+0.12%) |
Dec 29, 2020 | 16.12 | 16.25 | 15.76 | 15.88 | 1,170,621 | -0.16(-0.98%) |
Dec 28, 2020 | 16.20 | 16.22 | 15.93 | 16.04 | 1,041,014 | -0.02(-0.12%) |
Dec 24, 2020 | 16.18 | 16.22 | 15.91 | 16.06 | 408,155 | -0.04(-0.24%) |
Dec 23, 2020 | 16.16 | 16.28 | 16.03 | 16.10 | 1,407,569 | -0.01(-0.06%) |
Dec 22, 2020 | 15.53 | 16.15 | 15.51 | 16.11 | 1,603,735 | +0.53(+3.41%) |
Dec 21, 2020 | 15.43 | 15.70 | 15.43 | 15.58 | 1,531,643 | -0.02(-0.13%) |
Dec 18, 2020 | 15.65 | 15.68 | 15.42 | 15.60 | 2,179,983 | -0.08(-0.50%) |
Dec 17, 2020 | 15.67 | 15.86 | 15.59 | 15.68 | 2,128,399 | +0.11(+0.70%) |
Dec 16, 2020 | 15.31 | 15.62 | 15.29 | 15.57 | 2,125,724 | +0.26(+1.67%) |
Dec 15, 2020 | 15.40 | 15.47 | 15.21 | 15.31 | 1,366,222 | -0.04(-0.26%) |
Dec 14, 2020 | 15.37 | 15.63 | 15.35 | 15.35 | 1,164,805 | -0.01(-0.06%) |
Dec 11, 2020 | 15.44 | 15.52 | 15.23 | 15.36 | 1,592,153 | -0.12(-0.76%) |
Dec 10, 2020 | 15.32 | 15.52 | 15.30 | 15.48 | 1,306,452 | +0.02(+0.13%) |
Dec 09, 2020 | 15.72 | 15.81 | 15.39 | 15.46 | 1,081,008 | -0.28(-1.75%) |
Dec 08, 2020 | 16.07 | 16.14 | 15.63 | 15.74 | 1,252,295 | -0.35(-2.20%) |
Dec 07, 2020 | 15.96 | 16.37 | 15.90 | 16.09 | 1,470,115 | +0.29(+1.80%) |
Dec 04, 2020 | 15.73 | 16.02 | 15.61 | 15.80 | 1,553,005 | +0.14(+0.88%) |
Dec 03, 2020 | 15.74 | 15.85 | 15.62 | 15.67 | 791,450 | -0.07(-0.44%) |
Dec 02, 2020 | 15.96 | 16.00 | 15.55 | 15.74 | 1,784,787 | -0.30(-1.90%) |
Dec 01, 2020 | 15.86 | 16.07 | 15.76 | 16.04 | 1,992,456 | +0.51(+3.29%) |
Nov 30, 2020 | 15.61 | 15.78 | 15.36 | 15.53 | 1,631,487 | +0.00(+0.00%) |
Nov 27, 2020 | 15.37 | 15.62 | 15.31 | 15.53 | 583,660 | +0.27(+1.74%) |
Nov 25, 2020 | 15.18 | 15.31 | 14.96 | 15.26 | 973,208 | +0.17(+1.11%) |
Nov 24, 2020 | 15.23 | 15.39 | 15.06 | 15.10 | 1,350,876 | -0.11(-0.71%) |
Nov 23, 2020 | 15.03 | 15.27 | 14.91 | 15.20 | 1,257,685 | +0.29(+1.91%) |
Nov 20, 2020 | 14.95 | 15.04 | 14.77 | 14.92 | 1,001,679 | +0.02(+0.13%) |
Nov 19, 2020 | 14.83 | 15.06 | 14.83 | 14.90 | 1,037,934 | +0.05(+0.33%) |
Nov 18, 2020 | 14.97 | 15.24 | 14.85 | 14.85 | 1,409,458 | -0.12(-0.79%) |
Nov 17, 2020 | 14.89 | 15.09 | 14.82 | 14.97 | 1,127,833 | +0.05(+0.33%) |
Nov 16, 2020 | 15.03 | 15.08 | 14.81 | 14.92 | 887,299 | -0.01(-0.07%) |
Nov 13, 2020 | 15.21 | 15.21 | 14.90 | 14.93 | 1,918,550 | -0.26(-1.74%) |
Nov 12, 2020 | 15.03 | 15.32 | 15.03 | 15.19 | 1,241,097 | +0.19(+1.24%) |
Nov 11, 2020 | 14.28 | 15.19 | 14.19 | 15.01 | 2,163,464 | +0.68(+4.72%) |
Nov 10, 2020 | 14.37 | 14.41 | 13.94 | 14.33 | 1,506,951 | -0.04(-0.27%) |
Nov 09, 2020 | 15.50 | 15.61 | 14.36 | 14.37 | 1,812,493 | -0.79(-5.24%) |
Nov 06, 2020 | 15.12 | 15.52 | 15.08 | 15.16 | 2,072,903 | -0.01(-0.06%) |
Nov 05, 2020 | 14.98 | 15.29 | 14.82 | 15.17 | 1,762,528 | +0.51(+3.48%) |
Nov 04, 2020 | 14.43 | 14.78 | 14.43 | 14.66 | 905,502 | +0.45(+3.17%) |
Nov 03, 2020 | 14.02 | 14.30 | 13.99 | 14.21 | 759,498 | +0.28(+2.04%) |