Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.71 | 16.02 | 15.22 | 15.25 | 4,223,677 | -0.31(-1.99%) |
Jan 28, 2021 | 16.32 | 16.43 | 15.55 | 15.56 | 4,735,838 | -0.89(-5.38%) |
Jan 27, 2021 | 16.12 | 18.37 | 15.99 | 16.45 | 10,214,219 | +0.12(+0.76%) |
Jan 26, 2021 | 15.07 | 16.44 | 15.05 | 16.32 | 6,666,458 | +1.37(+9.18%) |
Jan 25, 2021 | 14.70 | 15.11 | 14.63 | 14.95 | 2,601,603 | +0.19(+1.26%) |
Jan 22, 2021 | 14.60 | 14.84 | 14.54 | 14.76 | 2,890,574 | +0.01(+0.06%) |
Jan 21, 2021 | 14.79 | 14.92 | 14.65 | 14.76 | 2,261,225 | -0.19(-1.24%) |
Jan 20, 2021 | 14.59 | 15.00 | 14.55 | 14.94 | 3,116,989 | +0.42(+2.86%) |
Jan 19, 2021 | 14.57 | 14.66 | 14.27 | 14.53 | 3,671,333 | -0.08(-0.55%) |
Jan 15, 2021 | 14.22 | 14.61 | 14.07 | 14.61 | 2,971,125 | +0.34(+2.36%) |
Jan 14, 2021 | 14.61 | 14.74 | 14.24 | 14.27 | 3,169,189 | -0.28(-1.95%) |
Jan 13, 2021 | 14.53 | 14.67 | 14.35 | 14.55 | 2,923,897 | +0.07(+0.49%) |
Jan 12, 2021 | 14.34 | 14.50 | 14.22 | 14.48 | 2,505,578 | +0.20(+1.43%) |
Jan 11, 2021 | 13.99 | 14.37 | 13.99 | 14.28 | 2,445,435 | +0.19(+1.38%) |
Jan 08, 2021 | 14.33 | 14.33 | 13.93 | 14.08 | 2,620,112 | +0.00(+0.00%) |
Jan 07, 2021 | 14.37 | 14.42 | 14.07 | 14.08 | 3,079,305 | -0.22(-1.55%) |
Jan 06, 2021 | 14.21 | 14.53 | 14.11 | 14.30 | 4,038,451 | +0.29(+2.08%) |
Jan 05, 2021 | 13.76 | 14.07 | 13.65 | 14.01 | 3,043,162 | +0.15(+1.09%) |
Jan 04, 2021 | 14.03 | 14.07 | 13.66 | 13.86 | 3,709,527 | -0.18(-1.26%) |
Dec 31, 2020 | 14.04 | 14.04 | 14.04 | 3,892,764 | +0.31(+2.26%) | |
Dec 30, 2020 | 13.86 | 14.05 | 13.50 | 13.73 | 3,892,764 | -0.13(-0.96%) |
Dec 29, 2020 | 14.03 | 14.07 | 13.84 | 13.86 | 2,010,884 | -0.13(-0.95%) |
Dec 28, 2020 | 13.76 | 14.18 | 13.76 | 13.99 | 2,814,304 | +0.30(+2.20%) |
Dec 24, 2020 | 13.78 | 13.85 | 13.53 | 13.69 | 1,236,396 | -0.09(-0.64%) |
Dec 23, 2020 | 13.64 | 13.86 | 13.53 | 13.78 | 3,943,292 | +0.36(+2.70%) |
Dec 22, 2020 | 13.45 | 13.49 | 13.20 | 13.42 | 2,412,810 | -0.04(-0.26%) |
Dec 21, 2020 | 13.53 | 13.57 | 13.23 | 13.45 | 3,505,330 | -0.27(-1.94%) |
Dec 18, 2020 | 14.03 | 14.08 | 13.54 | 13.72 | 7,551,351 | -0.28(-2.02%) |
Dec 17, 2020 | 14.07 | 14.20 | 13.87 | 14.00 | 3,517,696 | -0.10(-0.69%) |
Dec 16, 2020 | 14.30 | 14.30 | 13.95 | 14.10 | 3,059,880 | -0.16(-1.12%) |
Dec 15, 2020 | 14.01 | 14.38 | 13.87 | 14.26 | 4,067,438 | +0.33(+2.35%) |
Dec 14, 2020 | 14.16 | 14.17 | 13.77 | 13.93 | 5,049,604 | -0.15(-1.07%) |
Dec 11, 2020 | 14.04 | 14.23 | 13.74 | 14.08 | 5,131,769 | -0.04(-0.31%) |
Dec 10, 2020 | 14.44 | 14.49 | 13.86 | 14.13 | 5,862,563 | -0.37(-2.56%) |
Dec 09, 2020 | 14.43 | 14.87 | 14.39 | 14.50 | 6,970,644 | +0.07(+0.49%) |
Dec 08, 2020 | 15.19 | 15.40 | 14.27 | 14.43 | 8,707,016 | -1.24(-7.91%) |
Dec 07, 2020 | 16.04 | 16.09 | 15.50 | 15.67 | 3,463,678 | -0.43(-2.69%) |
Dec 04, 2020 | 15.84 | 16.28 | 15.72 | 16.10 | 3,356,143 | +0.27(+1.73%) |
Dec 03, 2020 | 16.05 | 16.13 | 15.76 | 15.83 | 3,234,474 | -0.28(-1.73%) |
Dec 02, 2020 | 16.40 | 16.44 | 15.97 | 16.11 | 2,322,070 | -0.21(-1.28%) |
Dec 01, 2020 | 16.63 | 16.77 | 16.28 | 16.32 | 2,838,202 | -0.09(-0.53%) |
Nov 30, 2020 | 16.58 | 16.66 | 16.33 | 16.40 | 2,982,697 | -0.17(-1.05%) |
Nov 27, 2020 | 16.22 | 16.61 | 16.22 | 16.58 | 1,161,420 | +0.29(+1.77%) |
Nov 25, 2020 | 16.75 | 16.75 | 16.23 | 16.29 | 2,249,715 | -0.44(-2.66%) |
Nov 24, 2020 | 16.17 | 16.82 | 16.06 | 16.73 | 2,949,580 | +0.74(+4.64%) |
Nov 23, 2020 | 15.87 | 16.12 | 15.70 | 15.99 | 2,058,267 | +0.35(+2.23%) |
Nov 20, 2020 | 15.61 | 15.70 | 15.48 | 15.64 | 1,744,710 | -0.12(-0.78%) |
Nov 19, 2020 | 16.00 | 16.09 | 15.60 | 15.77 | 1,817,159 | -0.31(-1.95%) |
Nov 18, 2020 | 16.01 | 16.38 | 15.86 | 16.08 | 2,671,414 | +0.13(+0.82%) |
Nov 17, 2020 | 15.23 | 16.02 | 15.10 | 15.95 | 3,560,652 | +0.58(+3.75%) |
Nov 16, 2020 | 15.55 | 15.65 | 15.01 | 15.37 | 5,345,624 | +0.14(+0.92%) |
Nov 13, 2020 | 15.12 | 15.26 | 15.02 | 15.23 | 2,078,476 | +0.23(+1.51%) |
Nov 12, 2020 | 15.45 | 15.52 | 14.87 | 15.01 | 2,437,040 | -0.59(-3.80%) |
Nov 11, 2020 | 15.84 | 15.87 | 15.53 | 15.60 | 3,140,902 | -0.14(-0.89%) |
Nov 10, 2020 | 16.09 | 16.19 | 15.70 | 15.74 | 2,936,995 | -0.26(-1.64%) |
Nov 09, 2020 | 16.55 | 16.89 | 15.97 | 16.00 | 2,873,059 | +0.73(+4.80%) |
Nov 06, 2020 | 15.60 | 15.67 | 15.15 | 15.27 | 1,687,974 | -0.31(-1.96%) |
Nov 05, 2020 | 15.09 | 15.62 | 15.03 | 15.57 | 4,642,058 | +0.55(+3.66%) |
Nov 04, 2020 | 15.13 | 15.50 | 14.98 | 15.02 | 3,260,369 | -0.31(-2.05%) |
Nov 03, 2020 | 15.11 | 15.62 | 15.07 | 15.34 | 2,449,441 | +0.45(+3.05%) |