Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.01 | 16.10 | 15.77 | 15.77 | 10,350,344 | -0.71(-4.31%) |
Jan 28, 2021 | 16.31 | 16.59 | 16.27 | 16.48 | 8,427,969 | +0.16(+0.97%) |
Jan 27, 2021 | 16.49 | 16.72 | 16.30 | 16.32 | 12,187,295 | -0.36(-2.13%) |
Jan 26, 2021 | 16.74 | 16.74 | 16.59 | 16.68 | 5,856,828 | -0.07(-0.39%) |
Jan 25, 2021 | 16.96 | 17.02 | 16.67 | 16.74 | 6,434,710 | -0.24(-1.43%) |
Jan 22, 2021 | 17.03 | 17.08 | 16.88 | 16.99 | 6,061,147 | -0.02(-0.11%) |
Jan 21, 2021 | 17.18 | 17.19 | 16.96 | 17.01 | 8,515,907 | -0.19(-1.09%) |
Jan 20, 2021 | 17.16 | 17.26 | 17.09 | 17.19 | 5,774,730 | +0.26(+1.55%) |
Jan 19, 2021 | 16.89 | 16.98 | 16.76 | 16.93 | 7,681,726 | -0.05(-0.28%) |
Jan 15, 2021 | 17.00 | 17.17 | 16.92 | 16.98 | 7,965,483 | -0.05(-0.27%) |
Jan 14, 2021 | 17.35 | 17.43 | 16.95 | 17.02 | 14,217,796 | -0.20(-1.14%) |
Jan 13, 2021 | 17.78 | 17.82 | 17.19 | 17.22 | 19,701,704 | -0.16(-0.91%) |
Jan 12, 2021 | 17.68 | 17.70 | 17.32 | 17.38 | 11,354,841 | -0.15(-0.85%) |
Jan 11, 2021 | 17.45 | 17.62 | 17.33 | 17.53 | 13,078,588 | +0.16(+0.91%) |
Jan 08, 2021 | 16.88 | 17.39 | 16.84 | 17.37 | 19,052,240 | +0.97(+5.93%) |
Jan 07, 2021 | 16.22 | 16.40 | 16.13 | 16.40 | 10,992,791 | -0.17(-1.02%) |
Jan 06, 2021 | 16.26 | 16.61 | 16.20 | 16.57 | 9,777,791 | +0.07(+0.45%) |
Jan 05, 2021 | 16.18 | 16.51 | 16.18 | 16.49 | 8,678,844 | +0.37(+2.32%) |
Jan 04, 2021 | 16.25 | 16.29 | 15.94 | 16.12 | 13,479,324 | +0.28(+1.77%) |
Dec 31, 2020 | 15.84 | 15.84 | 15.84 | 4,149,389 | +0.02(+0.12%) | |
Dec 30, 2020 | 15.76 | 15.88 | 15.73 | 15.82 | 4,149,389 | +0.16(+1.01%) |
Dec 29, 2020 | 15.79 | 15.79 | 15.58 | 15.66 | 9,068,670 | -0.01(-0.06%) |
Dec 28, 2020 | 15.63 | 15.74 | 15.62 | 15.67 | 4,535,777 | +0.16(+1.02%) |
Dec 24, 2020 | 15.59 | 15.60 | 15.44 | 15.51 | 1,413,322 | +0.01(+0.06%) |
Dec 23, 2020 | 15.79 | 15.82 | 15.48 | 15.50 | 6,328,450 | +0.01(+0.06%) |
Dec 22, 2020 | 15.31 | 15.64 | 15.29 | 15.49 | 7,185,841 | +0.61(+4.08%) |
Dec 21, 2020 | 14.87 | 14.89 | 14.74 | 14.88 | 4,810,800 | -0.27(-1.79%) |
Dec 18, 2020 | 15.12 | 15.19 | 15.05 | 15.16 | 8,274,239 | +0.01(+0.06%) |
Dec 17, 2020 | 14.72 | 15.28 | 14.70 | 15.15 | 9,579,665 | +0.51(+3.51%) |
Dec 16, 2020 | 14.66 | 14.72 | 14.51 | 14.63 | 7,722,467 | +0.05(+0.32%) |
Dec 15, 2020 | 14.60 | 14.71 | 14.47 | 14.59 | 15,049,626 | -0.05(-0.32%) |
Dec 14, 2020 | 14.64 | 14.72 | 14.62 | 14.63 | 5,887,141 | -0.07(-0.51%) |
Dec 11, 2020 | 14.59 | 14.76 | 14.59 | 14.71 | 7,701,675 | +0.22(+1.55%) |
Dec 10, 2020 | 14.63 | 14.67 | 14.46 | 14.48 | 10,815,290 | -0.03(-0.19%) |
Dec 09, 2020 | 15.01 | 15.03 | 14.44 | 14.51 | 14,893,916 | -0.45(-3.00%) |
Dec 08, 2020 | 14.67 | 14.98 | 14.63 | 14.96 | 12,281,876 | +0.36(+2.50%) |
Dec 07, 2020 | 14.61 | 14.70 | 14.53 | 14.60 | 6,245,494 | -0.12(-0.83%) |
Dec 04, 2020 | 14.41 | 14.72 | 14.40 | 14.72 | 9,626,024 | +0.48(+3.35%) |
Dec 03, 2020 | 14.30 | 14.31 | 14.17 | 14.24 | 14,883,768 | -0.16(-1.10%) |
Dec 02, 2020 | 14.51 | 14.54 | 14.27 | 14.40 | 8,008,145 | +0.03(+0.19%) |
Dec 01, 2020 | 14.47 | 14.49 | 14.31 | 14.37 | 8,750,007 | +0.15(+1.05%) |
Nov 30, 2020 | 13.93 | 14.24 | 13.87 | 14.22 | 10,328,792 | +0.28(+2.01%) |
Nov 27, 2020 | 14.02 | 14.12 | 13.91 | 13.94 | 4,706,686 | -0.17(-1.19%) |
Nov 25, 2020 | 14.17 | 14.26 | 14.05 | 14.11 | 5,559,003 | -0.40(-2.77%) |
Nov 24, 2020 | 14.50 | 14.58 | 14.44 | 14.51 | 13,567,526 | +0.14(+0.97%) |
Nov 23, 2020 | 14.30 | 14.38 | 14.23 | 14.37 | 5,721,770 | +0.44(+3.15%) |
Nov 20, 2020 | 14.00 | 14.05 | 13.92 | 13.93 | 4,464,818 | +0.07(+0.54%) |
Nov 19, 2020 | 13.95 | 13.95 | 13.79 | 13.86 | 6,267,527 | -0.15(-1.07%) |
Nov 18, 2020 | 14.17 | 14.20 | 14.00 | 14.01 | 8,530,873 | -0.27(-1.90%) |
Nov 17, 2020 | 14.17 | 14.34 | 14.14 | 14.28 | 13,757,574 | -0.17(-1.16%) |
Nov 16, 2020 | 14.29 | 14.51 | 14.27 | 14.45 | 7,835,189 | +0.16(+1.11%) |
Nov 13, 2020 | 14.03 | 14.29 | 14.00 | 14.29 | 7,585,129 | +0.32(+2.27%) |
Nov 12, 2020 | 13.87 | 14.17 | 13.87 | 13.97 | 16,592,779 | -0.13(-0.93%) |
Nov 11, 2020 | 13.88 | 14.10 | 13.86 | 14.10 | 9,473,249 | +0.51(+3.78%) |
Nov 10, 2020 | 13.59 | 13.65 | 13.46 | 13.59 | 6,508,253 | -0.27(-1.96%) |
Nov 09, 2020 | 14.34 | 14.40 | 13.86 | 13.86 | 7,064,225 | -0.09(-0.67%) |
Nov 06, 2020 | 14.08 | 14.15 | 13.85 | 13.95 | 5,902,006 | -0.07(-0.53%) |
Nov 05, 2020 | 13.95 | 14.06 | 13.89 | 14.03 | 6,564,031 | +0.31(+2.25%) |
Nov 04, 2020 | 13.70 | 13.88 | 13.66 | 13.72 | 6,019,484 | +0.36(+2.66%) |
Nov 03, 2020 | 13.30 | 13.51 | 13.27 | 13.36 | 4,707,746 | +0.05(+0.35%) |