Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.87 | 16.02 | 15.37 | 15.70 | 760,454 | -0.22(-1.37%) |
Jan 28, 2021 | 15.95 | 16.13 | 15.79 | 15.92 | 434,745 | -0.02(-0.12%) |
Jan 27, 2021 | 16.13 | 16.24 | 15.89 | 15.94 | 526,815 | -0.22(-1.35%) |
Jan 26, 2021 | 16.13 | 16.23 | 16.02 | 16.16 | 502,709 | +0.03(+0.18%) |
Jan 25, 2021 | 16.13 | 16.25 | 16.04 | 16.13 | 412,101 | -0.02(-0.12%) |
Jan 22, 2021 | 16.05 | 16.24 | 15.95 | 16.15 | 562,593 | +0.02(+0.12%) |
Jan 21, 2021 | 16.13 | 16.23 | 15.95 | 16.13 | 404,856 | +0.10(+0.65%) |
Jan 20, 2021 | 16.05 | 16.26 | 15.95 | 16.02 | 421,121 | -0.09(-0.53%) |
Jan 19, 2021 | 15.98 | 16.26 | 15.85 | 16.11 | 526,357 | +0.12(+0.77%) |
Jan 15, 2021 | 16.01 | 16.15 | 15.85 | 15.98 | 575,664 | -0.14(-0.88%) |
Jan 14, 2021 | 16.00 | 16.40 | 15.94 | 16.13 | 615,216 | +0.15(+0.95%) |
Jan 13, 2021 | 15.94 | 16.20 | 15.83 | 15.98 | 392,273 | -0.06(-0.36%) |
Jan 12, 2021 | 15.98 | 16.19 | 15.84 | 16.03 | 570,675 | +0.05(+0.30%) |
Jan 11, 2021 | 16.13 | 16.29 | 15.90 | 15.98 | 414,887 | -0.34(-2.09%) |
Jan 08, 2021 | 15.88 | 16.40 | 15.88 | 16.33 | 614,878 | +0.32(+2.02%) |
Jan 07, 2021 | 16.09 | 16.32 | 15.98 | 16.00 | 439,973 | -0.22(-1.35%) |
Jan 06, 2021 | 16.13 | 16.54 | 16.08 | 16.22 | 739,257 | +0.13(+0.83%) |
Jan 05, 2021 | 15.51 | 16.44 | 15.41 | 16.09 | 1,076,299 | +0.61(+3.92%) |
Jan 04, 2021 | 15.65 | 15.69 | 15.15 | 15.48 | 608,638 | -0.08(-0.49%) |
Dec 31, 2020 | 15.56 | 15.56 | 15.56 | 908,268 | +0.37(+2.44%) | |
Dec 30, 2020 | 15.24 | 15.43 | 15.10 | 15.19 | 908,268 | -0.02(-0.12%) |
Dec 29, 2020 | 15.24 | 15.35 | 14.99 | 15.21 | 845,123 | -0.04(-0.25%) |
Dec 28, 2020 | 15.42 | 15.64 | 15.16 | 15.24 | 727,235 | -0.17(-1.11%) |
Dec 24, 2020 | 15.28 | 15.61 | 15.21 | 15.42 | 291,679 | +0.08(+0.49%) |
Dec 23, 2020 | 15.36 | 15.43 | 15.07 | 15.34 | 895,369 | +0.17(+1.13%) |
Dec 22, 2020 | 15.54 | 15.61 | 15.00 | 15.17 | 824,497 | -0.41(-2.62%) |
Dec 21, 2020 | 15.60 | 15.90 | 15.48 | 15.58 | 793,016 | -0.28(-1.74%) |
Dec 18, 2020 | 15.80 | 15.98 | 15.44 | 15.85 | 1,053,926 | -0.09(-0.54%) |
Dec 17, 2020 | 15.90 | 16.05 | 15.81 | 15.94 | 746,820 | -0.03(-0.18%) |
Dec 16, 2020 | 16.00 | 16.06 | 15.75 | 15.97 | 828,884 | -0.08(-0.47%) |
Dec 15, 2020 | 16.37 | 16.43 | 15.85 | 16.04 | 755,948 | -0.32(-1.97%) |
Dec 14, 2020 | 16.75 | 17.00 | 16.32 | 16.36 | 861,309 | -0.23(-1.38%) |
Dec 11, 2020 | 16.40 | 16.88 | 16.37 | 16.59 | 639,486 | +0.06(+0.39%) |
Dec 10, 2020 | 16.55 | 16.66 | 16.46 | 16.53 | 608,211 | -0.16(-0.94%) |
Dec 09, 2020 | 16.35 | 16.78 | 16.34 | 16.69 | 650,396 | +0.26(+1.57%) |
Dec 08, 2020 | 16.44 | 16.57 | 16.12 | 16.43 | 688,423 | +0.02(+0.11%) |
Dec 07, 2020 | 16.94 | 17.23 | 16.32 | 16.41 | 655,952 | -0.52(-3.09%) |
Dec 04, 2020 | 16.75 | 17.20 | 16.74 | 16.93 | 926,108 | +0.22(+1.32%) |
Dec 03, 2020 | 16.23 | 17.05 | 16.23 | 16.71 | 733,002 | +0.46(+2.83%) |
Dec 02, 2020 | 16.21 | 16.66 | 16.14 | 16.25 | 719,088 | +0.16(+0.97%) |
Dec 01, 2020 | 15.71 | 16.30 | 15.71 | 16.10 | 551,063 | +0.44(+2.82%) |
Nov 30, 2020 | 16.15 | 16.30 | 15.66 | 15.66 | 666,160 | -0.51(-3.13%) |
Nov 27, 2020 | 16.32 | 16.42 | 16.08 | 16.16 | 269,978 | +0.01(+0.06%) |
Nov 25, 2020 | 15.55 | 16.32 | 15.54 | 16.15 | 977,885 | +0.74(+4.83%) |
Nov 24, 2020 | 14.76 | 15.84 | 14.76 | 15.41 | 1,549,567 | +0.85(+5.81%) |
Nov 23, 2020 | 14.55 | 14.71 | 14.48 | 14.56 | 521,866 | +0.13(+0.89%) |
Nov 20, 2020 | 14.70 | 14.76 | 14.35 | 14.43 | 447,499 | -0.28(-1.88%) |
Nov 19, 2020 | 14.34 | 14.87 | 14.22 | 14.71 | 887,851 | +0.40(+2.83%) |
Nov 18, 2020 | 14.43 | 14.59 | 14.30 | 14.30 | 559,574 | -0.10(-0.70%) |
Nov 17, 2020 | 13.91 | 14.52 | 13.90 | 14.41 | 626,310 | +0.40(+2.89%) |
Nov 16, 2020 | 14.27 | 14.51 | 13.91 | 14.00 | 526,294 | -0.05(-0.33%) |
Nov 13, 2020 | 14.06 | 14.33 | 13.97 | 14.05 | 582,162 | +0.06(+0.39%) |
Nov 12, 2020 | 14.08 | 14.15 | 13.91 | 13.99 | 650,022 | -0.18(-1.30%) |
Nov 11, 2020 | 13.97 | 14.54 | 13.96 | 14.18 | 612,657 | +0.17(+1.25%) |
Nov 10, 2020 | 13.61 | 14.19 | 13.61 | 14.00 | 693,199 | +0.31(+2.28%) |
Nov 09, 2020 | 13.75 | 14.09 | 13.67 | 13.69 | 719,056 | +0.22(+1.64%) |
Nov 06, 2020 | 13.51 | 13.62 | 13.39 | 13.47 | 362,763 | -0.09(-0.68%) |
Nov 05, 2020 | 13.48 | 13.73 | 13.39 | 13.56 | 496,081 | +0.05(+0.34%) |
Nov 04, 2020 | 13.36 | 13.56 | 13.21 | 13.51 | 453,324 | +0.08(+0.62%) |
Nov 03, 2020 | 13.57 | 13.58 | 13.36 | 13.43 | 470,342 | +0.07(+0.55%) |