Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.03 | 15.18 | 14.75 | 14.87 | 4,630,270 | -0.27(-1.76%) |
Jan 28, 2021 | 15.41 | 15.47 | 15.13 | 15.14 | 2,872,521 | -0.15(-0.99%) |
Jan 27, 2021 | 15.58 | 15.70 | 15.07 | 15.29 | 5,102,153 | -0.52(-3.30%) |
Jan 26, 2021 | 16.26 | 16.33 | 15.80 | 15.81 | 3,284,753 | -0.41(-2.52%) |
Jan 25, 2021 | 16.33 | 16.49 | 16.09 | 16.22 | 4,485,400 | -0.13(-0.81%) |
Jan 22, 2021 | 16.38 | 16.47 | 16.15 | 16.35 | 1,695,663 | -0.10(-0.64%) |
Jan 21, 2021 | 16.61 | 16.63 | 16.46 | 16.46 | 1,197,879 | -0.13(-0.80%) |
Jan 20, 2021 | 16.70 | 16.71 | 16.50 | 16.59 | 1,590,445 | +0.08(+0.46%) |
Jan 19, 2021 | 16.65 | 16.71 | 16.48 | 16.51 | 2,028,709 | -0.13(-0.80%) |
Jan 15, 2021 | 16.49 | 16.74 | 16.39 | 16.65 | 2,390,693 | +0.01(+0.06%) |
Jan 14, 2021 | 17.07 | 17.11 | 16.62 | 16.64 | 2,869,305 | -0.33(-1.96%) |
Jan 13, 2021 | 17.22 | 17.25 | 16.77 | 16.97 | 2,274,277 | -0.28(-1.65%) |
Jan 12, 2021 | 17.14 | 17.30 | 16.99 | 17.25 | 2,253,776 | +0.24(+1.40%) |
Jan 11, 2021 | 16.83 | 17.13 | 16.81 | 17.02 | 2,297,134 | -0.08(-0.44%) |
Jan 08, 2021 | 17.11 | 17.18 | 16.83 | 17.09 | 2,707,564 | -0.02(-0.11%) |
Jan 07, 2021 | 17.01 | 17.16 | 16.85 | 17.11 | 2,287,387 | +0.23(+1.35%) |
Jan 06, 2021 | 16.28 | 16.96 | 16.24 | 16.88 | 3,973,837 | +0.86(+5.39%) |
Jan 05, 2021 | 16.04 | 16.15 | 15.88 | 16.02 | 2,118,136 | -0.03(-0.18%) |
Jan 04, 2021 | 16.22 | 16.42 | 15.90 | 16.05 | 3,064,142 | -0.04(-0.24%) |
Dec 31, 2020 | 16.09 | 16.09 | 16.09 | 1,103,273 | -0.01(-0.06%) | |
Dec 30, 2020 | 15.91 | 16.16 | 15.89 | 16.10 | 1,103,273 | +0.19(+1.19%) |
Dec 29, 2020 | 16.02 | 16.11 | 15.79 | 15.91 | 1,590,511 | -0.09(-0.53%) |
Dec 28, 2020 | 16.13 | 16.21 | 15.94 | 15.99 | 1,544,026 | -0.09(-0.53%) |
Dec 24, 2020 | 15.97 | 16.09 | 15.85 | 16.08 | 813,817 | +0.18(+1.13%) |
Dec 23, 2020 | 15.75 | 16.09 | 15.70 | 15.90 | 1,867,676 | +0.17(+1.09%) |
Dec 22, 2020 | 15.56 | 15.77 | 15.52 | 15.73 | 2,223,226 | +0.15(+0.98%) |
Dec 21, 2020 | 15.54 | 15.63 | 15.36 | 15.57 | 3,377,117 | -0.18(-1.15%) |
Dec 18, 2020 | 15.79 | 15.82 | 15.64 | 15.75 | 3,146,907 | +0.01(+0.06%) |
Dec 17, 2020 | 15.58 | 15.80 | 15.50 | 15.74 | 4,715,013 | +0.20(+1.28%) |
Dec 16, 2020 | 15.54 | 15.66 | 15.47 | 15.54 | 1,972,276 | -0.03(-0.18%) |
Dec 15, 2020 | 15.36 | 15.58 | 15.24 | 15.57 | 1,678,327 | +0.36(+2.37%) |
Dec 14, 2020 | 15.61 | 15.65 | 15.20 | 15.21 | 1,622,569 | -0.24(-1.57%) |
Dec 11, 2020 | 15.32 | 15.50 | 15.30 | 15.45 | 2,541,569 | -0.02(-0.12%) |
Dec 10, 2020 | 15.41 | 15.55 | 15.31 | 15.47 | 1,796,268 | +0.01(+0.06%) |
Dec 09, 2020 | 15.47 | 15.57 | 15.35 | 15.46 | 2,339,715 | +0.13(+0.86%) |
Dec 08, 2020 | 15.10 | 15.36 | 15.10 | 15.33 | 2,036,622 | +0.12(+0.81%) |
Dec 07, 2020 | 15.33 | 15.33 | 15.08 | 15.21 | 1,504,427 | -0.09(-0.62%) |
Dec 04, 2020 | 15.06 | 15.30 | 15.02 | 15.30 | 2,740,142 | +0.34(+2.27%) |
Dec 03, 2020 | 14.92 | 15.10 | 14.82 | 14.96 | 3,513,745 | +0.07(+0.44%) |
Dec 02, 2020 | 14.77 | 15.02 | 14.72 | 14.90 | 3,357,827 | +0.13(+0.90%) |
Dec 01, 2020 | 14.65 | 14.81 | 14.52 | 14.76 | 1,869,195 | +0.28(+1.96%) |
Nov 30, 2020 | 14.74 | 14.75 | 14.48 | 14.48 | 2,281,525 | -0.23(-1.54%) |
Nov 27, 2020 | 14.65 | 14.84 | 14.53 | 14.71 | 1,170,704 | +0.05(+0.32%) |
Nov 25, 2020 | 14.84 | 14.93 | 14.62 | 14.66 | 1,898,136 | -0.20(-1.34%) |
Nov 24, 2020 | 14.95 | 15.17 | 14.76 | 14.86 | 6,409,132 | +0.11(+0.77%) |
Nov 23, 2020 | 14.93 | 15.02 | 14.74 | 14.75 | 2,557,493 | -0.06(-0.38%) |
Nov 20, 2020 | 14.84 | 14.96 | 14.72 | 14.80 | 4,580,198 | -0.04(-0.25%) |
Nov 19, 2020 | 14.62 | 14.86 | 14.54 | 14.84 | 3,537,514 | +0.16(+1.09%) |
Nov 18, 2020 | 14.58 | 14.82 | 14.47 | 14.68 | 3,956,180 | +0.14(+0.98%) |
Nov 17, 2020 | 14.22 | 14.62 | 14.13 | 14.54 | 3,526,659 | +0.31(+2.19%) |
Nov 16, 2020 | 14.11 | 14.36 | 13.95 | 14.23 | 3,595,390 | +0.45(+3.29%) |
Nov 13, 2020 | 13.47 | 13.84 | 13.44 | 13.77 | 2,233,817 | +0.43(+3.19%) |
Nov 12, 2020 | 13.62 | 13.72 | 13.31 | 13.35 | 1,410,019 | -0.40(-2.89%) |
Nov 11, 2020 | 13.88 | 13.94 | 13.62 | 13.74 | 2,296,351 | -0.08(-0.55%) |
Nov 10, 2020 | 13.77 | 14.07 | 13.76 | 13.82 | 3,918,164 | +0.10(+0.76%) |
Nov 09, 2020 | 14.17 | 14.30 | 13.56 | 13.72 | 3,236,151 | +0.34(+2.54%) |
Nov 06, 2020 | 13.37 | 13.55 | 13.28 | 13.38 | 2,077,138 | +0.01(+0.07%) |
Nov 05, 2020 | 13.21 | 13.49 | 13.14 | 13.37 | 1,863,119 | +0.32(+2.46%) |
Nov 04, 2020 | 13.37 | 13.38 | 12.97 | 13.04 | 1,777,351 | -0.34(-2.54%) |
Nov 03, 2020 | 13.21 | 13.51 | 13.18 | 13.38 | 2,884,904 | +0.36(+2.76%) |