Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.65 | 15.66 | 15.54 | 15.61 | 488,730 | -0.02(-0.11%) |
Jan 28, 2021 | 15.59 | 15.63 | 15.56 | 15.63 | 515,209 | +0.09(+0.59%) |
Jan 27, 2021 | 15.68 | 15.70 | 15.53 | 15.53 | 851,495 | -0.17(-1.06%) |
Jan 26, 2021 | 15.74 | 15.74 | 15.68 | 15.70 | 556,527 | -0.01(-0.05%) |
Jan 25, 2021 | 15.75 | 15.76 | 15.69 | 15.71 | 499,959 | -0.02(-0.16%) |
Jan 22, 2021 | 15.64 | 15.76 | 15.64 | 15.73 | 463,704 | +0.06(+0.37%) |
Jan 21, 2021 | 15.76 | 15.78 | 15.68 | 15.68 | 587,793 | -0.09(-0.58%) |
Jan 20, 2021 | 15.72 | 15.77 | 15.72 | 15.77 | 668,871 | +0.05(+0.32%) |
Jan 19, 2021 | 15.71 | 15.72 | 15.65 | 15.72 | 627,728 | +0.07(+0.46%) |
Jan 15, 2021 | 15.62 | 15.72 | 15.62 | 15.64 | 504,727 | +0.02(+0.16%) |
Jan 14, 2021 | 15.61 | 15.68 | 15.59 | 15.62 | 621,728 | +0.01(+0.05%) |
Jan 13, 2021 | 15.37 | 15.63 | 15.37 | 15.61 | 729,913 | +0.22(+1.45%) |
Jan 12, 2021 | 15.43 | 15.43 | 15.30 | 15.39 | 844,866 | -0.06(-0.38%) |
Jan 11, 2021 | 15.57 | 15.57 | 15.44 | 15.45 | 595,255 | -0.12(-0.80%) |
Jan 08, 2021 | 15.58 | 15.60 | 15.51 | 15.57 | 783,306 | -0.01(-0.05%) |
Jan 07, 2021 | 15.64 | 15.66 | 15.43 | 15.58 | 2,130,087 | -0.02(-0.16%) |
Jan 06, 2021 | 15.79 | 15.79 | 15.48 | 15.60 | 1,718,300 | -0.22(-1.41%) |
Jan 05, 2021 | 15.79 | 15.83 | 15.77 | 15.83 | 913,056 | +0.02(+0.16%) |
Jan 04, 2021 | 15.93 | 15.97 | 15.75 | 15.80 | 1,432,274 | -0.10(-0.62%) |
Dec 31, 2020 | 15.90 | 15.90 | 15.90 | 620,935 | +0.04(+0.26%) | |
Dec 30, 2020 | 15.82 | 15.87 | 15.81 | 15.86 | 620,935 | +0.03(+0.21%) |
Dec 29, 2020 | 15.80 | 15.84 | 15.79 | 15.83 | 1,691,904 | +0.00(+0.00%) |
Dec 28, 2020 | 15.89 | 15.89 | 15.80 | 15.83 | 2,124,558 | -0.02(-0.16%) |
Dec 24, 2020 | 15.81 | 15.86 | 15.81 | 15.85 | 2,463,475 | +0.05(+0.31%) |
Dec 23, 2020 | 15.81 | 15.86 | 15.78 | 15.80 | 3,964,264 | -0.02(-0.10%) |
Dec 22, 2020 | 15.93 | 15.95 | 15.75 | 15.82 | 18,232,530 | -0.09(-0.57%) |
Dec 21, 2020 | 15.90 | 15.93 | 15.85 | 15.91 | 510,601 | +0.01(+0.09%) |
Dec 18, 2020 | 15.94 | 15.94 | 15.88 | 15.89 | 428,905 | -0.02(-0.16%) |
Dec 17, 2020 | 15.89 | 15.92 | 15.87 | 15.92 | 586,469 | +0.05(+0.31%) |
Dec 16, 2020 | 15.86 | 15.89 | 15.84 | 15.87 | 385,659 | +0.01(+0.05%) |
Dec 15, 2020 | 15.84 | 15.86 | 15.81 | 15.86 | 474,605 | +0.06(+0.37%) |
Dec 14, 2020 | 15.81 | 15.83 | 15.79 | 15.80 | 744,038 | +0.02(+0.16%) |
Dec 11, 2020 | 15.75 | 15.79 | 15.74 | 15.78 | 535,161 | +0.02(+0.16%) |
Dec 10, 2020 | 15.75 | 15.80 | 15.72 | 15.75 | 556,779 | -0.02(-0.10%) |
Dec 09, 2020 | 15.79 | 15.80 | 15.75 | 15.77 | 329,591 | +0.02(+0.10%) |
Dec 08, 2020 | 15.72 | 15.77 | 15.72 | 15.75 | 388,661 | +0.03(+0.21%) |
Dec 07, 2020 | 15.72 | 15.74 | 15.70 | 15.72 | 443,181 | -0.01(-0.05%) |
Dec 04, 2020 | 15.73 | 15.75 | 15.71 | 15.73 | 417,625 | +0.02(+0.16%) |
Dec 03, 2020 | 15.71 | 15.73 | 15.69 | 15.71 | 424,839 | +0.01(+0.05%) |
Dec 02, 2020 | 15.63 | 15.71 | 15.61 | 15.70 | 480,241 | +0.07(+0.42%) |
Dec 01, 2020 | 15.71 | 15.71 | 15.63 | 15.63 | 749,594 | -0.02(-0.16%) |
Nov 30, 2020 | 15.72 | 15.72 | 15.61 | 15.66 | 614,698 | -0.04(-0.26%) |
Nov 27, 2020 | 15.70 | 15.73 | 15.68 | 15.70 | 272,554 | +0.00(+0.00%) |
Nov 25, 2020 | 15.73 | 15.75 | 15.69 | 15.70 | 642,388 | -0.02(-0.11%) |
Nov 24, 2020 | 15.77 | 15.79 | 15.71 | 15.71 | 811,905 | -0.03(-0.21%) |
Nov 23, 2020 | 15.74 | 15.77 | 15.70 | 15.75 | 478,559 | +0.04(+0.25%) |
Nov 20, 2020 | 15.70 | 15.74 | 15.68 | 15.71 | 460,850 | -0.02(-0.10%) |
Nov 19, 2020 | 15.67 | 15.73 | 15.67 | 15.72 | 403,500 | +0.02(+0.16%) |
Nov 18, 2020 | 15.75 | 15.76 | 15.69 | 15.70 | 593,734 | -0.03(-0.21%) |
Nov 17, 2020 | 15.72 | 15.78 | 15.64 | 15.73 | 518,706 | -0.01(-0.05%) |
Nov 16, 2020 | 15.60 | 15.85 | 15.57 | 15.74 | 14,997,480 | +0.17(+1.11%) |
Nov 13, 2020 | 15.58 | 15.58 | 15.54 | 15.57 | 449,158 | +0.03(+0.21%) |
Nov 12, 2020 | 15.54 | 15.57 | 15.50 | 15.54 | 318,593 | -0.01(-0.05%) |
Nov 11, 2020 | 15.53 | 15.56 | 15.52 | 15.54 | 463,842 | +0.00(+0.00%) |
Nov 10, 2020 | 15.56 | 15.56 | 15.49 | 15.54 | 464,178 | -0.02(-0.11%) |
Nov 09, 2020 | 15.46 | 15.57 | 15.46 | 15.56 | 727,648 | +0.18(+1.17%) |
Nov 06, 2020 | 15.44 | 15.48 | 15.38 | 15.38 | 606,144 | -0.08(-0.53%) |
Nov 05, 2020 | 15.49 | 15.51 | 15.42 | 15.46 | 717,769 | +0.05(+0.32%) |
Nov 04, 2020 | 15.33 | 15.44 | 15.33 | 15.41 | 781,559 | +0.15(+0.97%) |
Nov 03, 2020 | 15.31 | 15.37 | 15.26 | 15.26 | 2,987,511 | -0.02(-0.16%) |