Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.90 | 15.04 | 14.59 | 14.73 | 363,070 | -0.19(-1.25%) |
Jan 28, 2021 | 15.55 | 15.55 | 14.88 | 14.92 | 377,391 | -0.50(-3.26%) |
Jan 27, 2021 | 15.97 | 16.59 | 15.17 | 15.42 | 497,610 | -0.95(-5.79%) |
Jan 26, 2021 | 16.78 | 16.78 | 16.33 | 16.37 | 306,592 | -0.34(-2.06%) |
Jan 25, 2021 | 16.38 | 16.77 | 16.19 | 16.71 | 199,324 | +0.30(+1.81%) |
Jan 22, 2021 | 16.25 | 16.44 | 16.13 | 16.42 | 205,685 | +0.00(+0.00%) |
Jan 21, 2021 | 16.58 | 16.69 | 16.26 | 16.42 | 255,526 | -0.17(-1.01%) |
Jan 20, 2021 | 16.27 | 16.61 | 16.11 | 16.58 | 246,607 | +0.30(+1.83%) |
Jan 19, 2021 | 16.47 | 16.67 | 16.28 | 16.29 | 387,563 | -0.04(-0.23%) |
Jan 15, 2021 | 16.23 | 16.58 | 15.95 | 16.32 | 292,177 | +0.05(+0.29%) |
Jan 14, 2021 | 16.42 | 16.65 | 16.26 | 16.28 | 346,780 | +0.04(+0.23%) |
Jan 13, 2021 | 16.57 | 16.57 | 16.13 | 16.24 | 169,907 | -0.27(-1.63%) |
Jan 12, 2021 | 16.30 | 16.55 | 16.19 | 16.51 | 302,477 | +0.20(+1.25%) |
Jan 11, 2021 | 16.49 | 16.76 | 16.14 | 16.30 | 259,656 | -0.31(-1.85%) |
Jan 08, 2021 | 16.57 | 17.03 | 16.52 | 16.61 | 353,603 | -0.28(-1.65%) |
Jan 07, 2021 | 16.73 | 16.94 | 16.47 | 16.89 | 242,889 | +0.20(+1.17%) |
Jan 06, 2021 | 15.93 | 16.80 | 15.85 | 16.70 | 430,962 | +0.78(+4.91%) |
Jan 05, 2021 | 15.65 | 16.07 | 15.59 | 15.91 | 187,170 | +0.20(+1.30%) |
Jan 04, 2021 | 16.02 | 16.18 | 15.53 | 15.71 | 250,515 | -0.31(-1.91%) |
Dec 31, 2020 | 16.02 | 16.02 | 16.02 | 167,480 | +0.12(+0.76%) | |
Dec 30, 2020 | 16.18 | 16.25 | 15.80 | 15.90 | 167,480 | -0.20(-1.27%) |
Dec 29, 2020 | 16.24 | 16.43 | 15.98 | 16.10 | 173,634 | -0.19(-1.14%) |
Dec 28, 2020 | 16.15 | 16.36 | 15.98 | 16.29 | 325,622 | +0.33(+2.04%) |
Dec 24, 2020 | 16.09 | 16.18 | 15.86 | 15.96 | 107,253 | -0.13(-0.81%) |
Dec 23, 2020 | 16.26 | 16.37 | 15.95 | 16.09 | 192,802 | -0.17(-1.03%) |
Dec 22, 2020 | 16.37 | 16.37 | 16.12 | 16.26 | 153,778 | -0.15(-0.91%) |
Dec 21, 2020 | 16.24 | 16.50 | 16.11 | 16.41 | 364,186 | -0.13(-0.76%) |
Dec 18, 2020 | 16.30 | 16.70 | 16.17 | 16.53 | 1,597,723 | +0.31(+1.92%) |
Dec 17, 2020 | 16.04 | 16.29 | 15.98 | 16.22 | 207,813 | +0.20(+1.22%) |
Dec 16, 2020 | 15.88 | 16.16 | 15.86 | 16.03 | 282,173 | +0.12(+0.76%) |
Dec 15, 2020 | 15.81 | 15.97 | 15.53 | 15.90 | 277,422 | +0.13(+0.83%) |
Dec 14, 2020 | 16.51 | 16.55 | 15.77 | 15.77 | 330,128 | -0.65(-3.96%) |
Dec 11, 2020 | 15.80 | 16.44 | 15.76 | 16.43 | 253,234 | +0.26(+1.61%) |
Dec 10, 2020 | 16.29 | 16.37 | 15.82 | 16.17 | 278,522 | -0.18(-1.10%) |
Dec 09, 2020 | 16.33 | 16.57 | 16.17 | 16.35 | 365,876 | +0.13(+0.78%) |
Dec 08, 2020 | 16.13 | 16.29 | 15.98 | 16.22 | 238,990 | +0.09(+0.56%) |
Dec 07, 2020 | 16.18 | 16.38 | 16.00 | 16.13 | 263,062 | -0.14(-0.89%) |
Dec 04, 2020 | 15.66 | 16.28 | 15.38 | 16.27 | 1,476,857 | +0.98(+6.43%) |
Dec 03, 2020 | 15.37 | 15.53 | 15.25 | 15.29 | 444,448 | -0.13(-0.82%) |
Dec 02, 2020 | 16.01 | 16.02 | 15.42 | 15.42 | 318,873 | -0.53(-3.34%) |
Dec 01, 2020 | 16.03 | 16.20 | 15.92 | 15.95 | 463,411 | +0.05(+0.34%) |
Nov 30, 2020 | 16.00 | 16.16 | 15.84 | 15.89 | 385,697 | -0.14(-0.90%) |
Nov 27, 2020 | 16.17 | 16.17 | 15.80 | 16.04 | 177,355 | -0.08(-0.50%) |
Nov 25, 2020 | 16.45 | 16.57 | 16.01 | 16.12 | 406,510 | -0.32(-1.97%) |
Nov 24, 2020 | 16.24 | 16.91 | 16.08 | 16.44 | 736,792 | +0.28(+1.73%) |
Nov 23, 2020 | 16.66 | 16.70 | 16.03 | 16.17 | 473,579 | -0.35(-2.13%) |
Nov 20, 2020 | 16.94 | 17.10 | 16.26 | 16.52 | 480,713 | -0.64(-3.73%) |
Nov 19, 2020 | 16.95 | 17.20 | 16.70 | 17.16 | 515,454 | +0.23(+1.33%) |
Nov 18, 2020 | 17.08 | 17.13 | 16.88 | 16.93 | 724,650 | -0.09(-0.53%) |
Nov 17, 2020 | 16.87 | 17.05 | 16.40 | 17.02 | 371,840 | +0.12(+0.69%) |
Nov 16, 2020 | 16.17 | 16.97 | 15.94 | 16.90 | 1,062,289 | +0.90(+5.63%) |
Nov 13, 2020 | 15.29 | 16.03 | 15.25 | 16.00 | 724,064 | +0.85(+5.59%) |
Nov 12, 2020 | 15.07 | 15.27 | 14.79 | 15.16 | 495,823 | +0.02(+0.12%) |
Nov 11, 2020 | 15.31 | 15.33 | 14.83 | 15.14 | 252,539 | -0.13(-0.83%) |
Nov 10, 2020 | 14.76 | 15.48 | 14.68 | 15.26 | 758,842 | +0.55(+3.74%) |
Nov 09, 2020 | 15.10 | 15.18 | 14.69 | 14.71 | 511,147 | +0.09(+0.62%) |
Nov 06, 2020 | 14.51 | 14.75 | 14.45 | 14.62 | 344,285 | +0.10(+0.68%) |
Nov 05, 2020 | 14.66 | 15.01 | 14.46 | 14.52 | 489,750 | -0.10(-0.68%) |
Nov 04, 2020 | 14.71 | 14.96 | 14.51 | 14.62 | 403,406 | +0.21(+1.44%) |
Nov 03, 2020 | 14.10 | 14.52 | 14.05 | 14.42 | 328,583 | +0.46(+3.29%) |