Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.28 | 16.28 | 15.45 | 15.79 | 3,641,043 | -0.44(-2.72%) |
Jan 28, 2021 | 16.05 | 16.31 | 15.79 | 16.23 | 2,632,034 | +0.23(+1.46%) |
Jan 27, 2021 | 16.60 | 16.65 | 15.89 | 16.00 | 3,888,369 | -0.86(-5.09%) |
Jan 26, 2021 | 16.93 | 17.12 | 16.73 | 16.86 | 982,141 | +0.08(+0.46%) |
Jan 25, 2021 | 16.83 | 17.09 | 16.62 | 16.78 | 1,043,625 | -0.18(-1.07%) |
Jan 22, 2021 | 16.70 | 17.01 | 16.51 | 16.96 | 1,041,830 | +0.10(+0.62%) |
Jan 21, 2021 | 16.52 | 17.06 | 16.44 | 16.86 | 1,288,789 | +0.26(+1.57%) |
Jan 20, 2021 | 16.47 | 16.60 | 16.26 | 16.60 | 1,027,215 | +0.21(+1.27%) |
Jan 19, 2021 | 16.54 | 16.57 | 16.34 | 16.39 | 845,617 | -0.10(-0.63%) |
Jan 15, 2021 | 16.62 | 16.62 | 16.39 | 16.49 | 670,283 | -0.16(-0.94%) |
Jan 14, 2021 | 16.60 | 16.78 | 16.41 | 16.65 | 757,547 | +0.16(+0.95%) |
Jan 13, 2021 | 16.49 | 16.60 | 16.39 | 16.49 | 663,975 | -0.05(-0.31%) |
Jan 12, 2021 | 16.54 | 16.67 | 16.36 | 16.54 | 779,733 | +0.05(+0.32%) |
Jan 11, 2021 | 16.57 | 16.75 | 16.41 | 16.49 | 681,824 | -0.29(-1.71%) |
Jan 08, 2021 | 16.57 | 16.82 | 16.31 | 16.78 | 1,188,719 | +0.23(+1.41%) |
Jan 07, 2021 | 16.65 | 16.83 | 16.44 | 16.54 | 1,241,935 | +0.03(+0.16%) |
Jan 06, 2021 | 16.13 | 16.96 | 16.13 | 16.52 | 2,188,998 | +0.60(+3.76%) |
Jan 05, 2021 | 16.13 | 16.26 | 15.89 | 15.92 | 1,224,375 | -0.16(-0.97%) |
Jan 04, 2021 | 16.67 | 16.67 | 15.82 | 16.08 | 1,670,231 | -0.49(-2.98%) |
Dec 31, 2020 | 16.57 | 16.57 | 16.57 | 1,355,874 | +0.10(+0.63%) | |
Dec 30, 2020 | 16.13 | 16.70 | 15.97 | 16.47 | 1,355,874 | +0.29(+1.77%) |
Dec 29, 2020 | 16.62 | 16.86 | 16.15 | 16.18 | 1,962,155 | -0.31(-1.89%) |
Dec 28, 2020 | 16.72 | 16.90 | 16.44 | 16.49 | 2,843,962 | -0.08(-0.46%) |
Dec 24, 2020 | 16.85 | 16.92 | 16.34 | 16.57 | 1,043,673 | -0.23(-1.36%) |
Dec 23, 2020 | 16.21 | 17.02 | 16.21 | 16.80 | 1,986,075 | +0.61(+3.76%) |
Dec 22, 2020 | 16.47 | 16.47 | 16.09 | 16.19 | 1,324,414 | -0.13(-0.78%) |
Dec 21, 2020 | 16.34 | 16.67 | 16.19 | 16.31 | 1,640,194 | -0.18(-1.08%) |
Dec 18, 2020 | 16.95 | 17.13 | 16.43 | 16.49 | 3,473,847 | -0.46(-2.69%) |
Dec 17, 2020 | 16.77 | 16.97 | 16.59 | 16.95 | 1,120,524 | +0.28(+1.67%) |
Dec 16, 2020 | 16.80 | 16.90 | 16.52 | 16.67 | 1,142,026 | -0.15(-0.90%) |
Dec 15, 2020 | 16.69 | 16.87 | 16.52 | 16.82 | 1,136,940 | +0.30(+1.84%) |
Dec 14, 2020 | 16.95 | 17.07 | 16.49 | 16.52 | 1,050,664 | -0.23(-1.36%) |
Dec 11, 2020 | 16.59 | 16.85 | 16.44 | 16.75 | 929,161 | +0.03(+0.15%) |
Dec 10, 2020 | 16.47 | 16.72 | 16.39 | 16.72 | 1,270,629 | -0.15(-0.90%) |
Dec 09, 2020 | 17.13 | 17.15 | 16.62 | 16.87 | 1,153,020 | -0.13(-0.74%) |
Dec 08, 2020 | 16.39 | 17.18 | 16.37 | 17.00 | 1,168,748 | +0.48(+2.91%) |
Dec 07, 2020 | 17.00 | 17.05 | 16.39 | 16.52 | 1,290,809 | -0.46(-2.69%) |
Dec 04, 2020 | 16.47 | 17.06 | 16.43 | 16.97 | 1,515,774 | +0.53(+3.24%) |
Dec 03, 2020 | 16.42 | 16.75 | 16.29 | 16.44 | 1,008,247 | +0.23(+1.41%) |
Dec 02, 2020 | 16.09 | 16.49 | 16.01 | 16.21 | 1,315,458 | +0.10(+0.63%) |
Dec 01, 2020 | 16.04 | 16.75 | 16.04 | 16.11 | 1,387,995 | +0.30(+1.92%) |
Nov 30, 2020 | 16.34 | 16.37 | 15.68 | 15.81 | 1,658,137 | -0.58(-3.55%) |
Nov 27, 2020 | 16.42 | 16.52 | 16.19 | 16.39 | 578,204 | +0.00(+0.00%) |
Nov 25, 2020 | 16.72 | 16.72 | 16.16 | 16.39 | 1,074,344 | -0.35(-2.12%) |
Nov 24, 2020 | 16.90 | 17.02 | 16.62 | 16.75 | 1,892,778 | +0.20(+1.23%) |
Nov 23, 2020 | 16.09 | 16.72 | 16.01 | 16.54 | 1,549,201 | +0.66(+4.15%) |
Nov 20, 2020 | 15.88 | 16.29 | 15.76 | 15.88 | 1,290,934 | +0.03(+0.16%) |
Nov 19, 2020 | 15.99 | 16.09 | 15.53 | 15.86 | 1,770,996 | -0.23(-1.42%) |
Nov 18, 2020 | 16.59 | 17.05 | 16.09 | 16.09 | 1,633,362 | -0.28(-1.70%) |
Nov 17, 2020 | 16.01 | 16.52 | 15.86 | 16.37 | 1,277,228 | +0.00(+0.00%) |
Nov 16, 2020 | 16.21 | 16.47 | 15.93 | 16.37 | 1,349,388 | +0.66(+4.19%) |
Nov 13, 2020 | 15.30 | 15.76 | 15.20 | 15.71 | 1,215,935 | +0.63(+4.20%) |
Nov 12, 2020 | 14.90 | 15.15 | 14.74 | 15.07 | 1,221,199 | -0.08(-0.50%) |
Nov 11, 2020 | 15.53 | 15.55 | 14.97 | 15.15 | 1,247,826 | -0.30(-1.97%) |
Nov 10, 2020 | 14.57 | 15.45 | 14.39 | 15.45 | 2,197,571 | +0.84(+5.72%) |
Nov 09, 2020 | 14.34 | 14.95 | 14.16 | 14.62 | 3,323,657 | +1.14(+8.46%) |
Nov 06, 2020 | 13.71 | 13.80 | 13.38 | 13.48 | 804,268 | -0.28(-2.03%) |
Nov 05, 2020 | 13.78 | 14.21 | 13.71 | 13.76 | 1,367,080 | +0.10(+0.74%) |
Nov 04, 2020 | 13.73 | 14.01 | 13.43 | 13.65 | 1,114,050 | -0.28(-2.00%) |
Nov 03, 2020 | 13.58 | 14.06 | 13.53 | 13.93 | 1,525,814 | +0.51(+3.77%) |