Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.60 | 14.87 | 14.45 | 14.87 | 211,549 | +0.18(+1.23%) |
Jan 28, 2021 | 14.72 | 14.85 | 14.52 | 14.69 | 219,975 | -0.08(-0.53%) |
Jan 27, 2021 | 14.88 | 14.98 | 14.35 | 14.77 | 280,762 | -0.37(-2.45%) |
Jan 26, 2021 | 15.31 | 15.48 | 15.06 | 15.14 | 135,665 | -0.27(-1.74%) |
Jan 25, 2021 | 15.26 | 15.80 | 15.16 | 15.41 | 124,069 | +0.07(+0.45%) |
Jan 22, 2021 | 15.11 | 15.36 | 15.09 | 15.34 | 137,634 | +0.10(+0.68%) |
Jan 21, 2021 | 15.35 | 15.42 | 15.06 | 15.23 | 86,893 | -0.20(-1.29%) |
Jan 20, 2021 | 14.74 | 15.50 | 14.68 | 15.43 | 209,475 | +0.69(+4.68%) |
Jan 19, 2021 | 15.07 | 15.07 | 14.37 | 14.74 | 301,739 | -0.19(-1.27%) |
Jan 15, 2021 | 14.46 | 14.99 | 14.37 | 14.93 | 269,939 | +0.45(+3.10%) |
Jan 14, 2021 | 14.70 | 14.75 | 14.43 | 14.48 | 127,752 | -0.22(-1.53%) |
Jan 13, 2021 | 14.65 | 14.90 | 14.58 | 14.71 | 121,739 | +0.12(+0.83%) |
Jan 12, 2021 | 15.10 | 15.10 | 14.46 | 14.59 | 414,840 | -0.33(-2.20%) |
Jan 11, 2021 | 15.48 | 15.58 | 14.89 | 14.92 | 189,840 | -0.54(-3.46%) |
Jan 08, 2021 | 15.53 | 15.55 | 15.29 | 15.45 | 106,701 | +0.00(+0.00%) |
Jan 07, 2021 | 15.95 | 15.95 | 15.40 | 15.45 | 110,992 | -0.11(-0.72%) |
Jan 06, 2021 | 15.92 | 16.07 | 15.50 | 15.56 | 241,261 | -0.32(-2.01%) |
Jan 05, 2021 | 16.33 | 16.39 | 15.84 | 15.88 | 179,464 | -0.30(-1.87%) |
Jan 04, 2021 | 16.94 | 16.94 | 16.08 | 16.18 | 226,236 | -0.64(-3.80%) |
Dec 31, 2020 | 16.82 | 16.82 | 16.82 | 280,189 | -0.01(-0.05%) | |
Dec 30, 2020 | 16.56 | 16.83 | 16.48 | 16.83 | 280,189 | +0.17(+1.04%) |
Dec 29, 2020 | 16.49 | 16.68 | 16.20 | 16.66 | 210,593 | +0.27(+1.63%) |
Dec 28, 2020 | 16.05 | 16.49 | 16.00 | 16.39 | 183,827 | +0.35(+2.21%) |
Dec 24, 2020 | 15.94 | 16.10 | 15.68 | 16.04 | 104,268 | +0.09(+0.54%) |
Dec 23, 2020 | 16.13 | 16.40 | 15.75 | 15.95 | 292,511 | -0.19(-1.18%) |
Dec 22, 2020 | 15.69 | 16.18 | 15.42 | 16.14 | 373,645 | +0.36(+2.30%) |
Dec 21, 2020 | 15.80 | 16.03 | 15.33 | 15.78 | 433,206 | -0.26(-1.61%) |
Dec 18, 2020 | 16.37 | 16.64 | 15.86 | 16.04 | 1,083,234 | -0.19(-1.17%) |
Dec 17, 2020 | 16.12 | 16.26 | 15.89 | 16.23 | 334,997 | +0.13(+0.80%) |
Dec 16, 2020 | 16.18 | 16.45 | 15.88 | 16.10 | 340,458 | -0.05(-0.32%) |
Dec 15, 2020 | 15.73 | 16.16 | 15.66 | 16.15 | 172,235 | +0.41(+2.63%) |
Dec 14, 2020 | 15.60 | 16.08 | 15.60 | 15.74 | 187,808 | +0.14(+0.89%) |
Dec 11, 2020 | 15.79 | 15.86 | 15.20 | 15.60 | 240,512 | -0.35(-2.22%) |
Dec 10, 2020 | 15.77 | 16.05 | 15.49 | 15.95 | 216,702 | +0.09(+0.54%) |
Dec 09, 2020 | 16.34 | 16.52 | 15.74 | 15.86 | 279,359 | -0.49(-3.01%) |
Dec 08, 2020 | 16.31 | 16.54 | 16.00 | 16.36 | 262,123 | +0.00(+0.00%) |
Dec 07, 2020 | 16.16 | 16.51 | 16.10 | 16.36 | 234,844 | +0.32(+1.99%) |
Dec 04, 2020 | 16.17 | 16.45 | 15.86 | 16.04 | 202,512 | -0.10(-0.64%) |
Dec 03, 2020 | 16.22 | 16.35 | 15.88 | 16.14 | 159,510 | +0.02(+0.11%) |
Dec 02, 2020 | 16.27 | 16.35 | 15.69 | 16.12 | 176,555 | -0.04(-0.27%) |
Dec 01, 2020 | 16.40 | 16.53 | 16.02 | 16.17 | 187,365 | -0.21(-1.27%) |
Nov 30, 2020 | 16.20 | 16.49 | 15.74 | 16.37 | 221,484 | +0.01(+0.05%) |
Nov 27, 2020 | 16.36 | 16.40 | 15.72 | 16.37 | 151,847 | -0.08(-0.47%) |
Nov 25, 2020 | 16.23 | 16.44 | 16.07 | 16.44 | 163,438 | +0.04(+0.26%) |
Nov 24, 2020 | 16.00 | 16.50 | 16.00 | 16.40 | 380,391 | +0.44(+2.73%) |
Nov 23, 2020 | 15.37 | 15.96 | 15.33 | 15.96 | 587,133 | +0.62(+4.01%) |
Nov 20, 2020 | 14.73 | 15.35 | 14.73 | 15.35 | 362,233 | +0.49(+3.28%) |
Nov 19, 2020 | 14.96 | 15.08 | 14.71 | 14.86 | 234,880 | -0.22(-1.47%) |
Nov 18, 2020 | 15.80 | 15.81 | 15.02 | 15.08 | 316,089 | -0.56(-3.55%) |
Nov 17, 2020 | 16.14 | 16.19 | 15.37 | 15.64 | 207,450 | -0.48(-2.97%) |
Nov 16, 2020 | 15.72 | 16.38 | 15.28 | 16.12 | 537,914 | +0.49(+3.11%) |
Nov 13, 2020 | 15.45 | 15.70 | 15.03 | 15.63 | 214,483 | +0.38(+2.46%) |
Nov 12, 2020 | 15.69 | 15.80 | 15.12 | 15.26 | 278,397 | -0.56(-3.51%) |
Nov 11, 2020 | 16.20 | 16.20 | 15.34 | 15.81 | 206,128 | -0.20(-1.23%) |
Nov 10, 2020 | 15.85 | 16.18 | 15.56 | 16.01 | 133,771 | +0.38(+2.40%) |
Nov 09, 2020 | 16.57 | 16.78 | 15.56 | 15.63 | 330,965 | +0.14(+0.88%) |
Nov 06, 2020 | 15.22 | 15.50 | 14.84 | 15.49 | 157,584 | +0.17(+1.11%) |
Nov 05, 2020 | 15.17 | 15.45 | 14.95 | 15.32 | 173,550 | +0.08(+0.50%) |
Nov 04, 2020 | 15.31 | 15.74 | 15.16 | 15.25 | 77,999 | -0.22(-1.44%) |
Nov 03, 2020 | 15.55 | 15.55 | 15.08 | 15.47 | 156,570 | +0.11(+0.72%) |
Nov 02, 2020 | 15.25 | 15.49 | 14.90 | 15.36 | 255,333 | +0.38(+2.51%) |
Oct 30, 2020 | 14.85 | 15.17 | 14.68 | 14.98 | 206,405 | -0.09(-0.57%) |
Oct 29, 2020 | 14.50 | 15.13 | 14.46 | 15.07 | 159,215 | +0.31(+2.08%) |
Oct 28, 2020 | 14.78 | 15.03 | 14.56 | 14.76 | 130,127 | -0.31(-2.04%) |
Oct 27, 2020 | 15.48 | 15.54 | 15.02 | 15.07 | 123,702 | -0.34(-2.22%) |
Oct 26, 2020 | 15.46 | 15.46 | 14.95 | 15.41 | 129,371 | -0.03(-0.22%) |
Oct 23, 2020 | 15.31 | 15.66 | 15.31 | 15.44 | 73,172 | +0.20(+1.29%) |
Oct 22, 2020 | 14.84 | 15.37 | 14.84 | 15.25 | 105,937 | +0.27(+1.83%) |
Oct 21, 2020 | 15.33 | 15.45 | 14.90 | 14.97 | 315,139 | -0.20(-1.29%) |
Oct 20, 2020 | 15.13 | 15.28 | 14.87 | 15.17 | 165,395 | +0.21(+1.37%) |
Oct 19, 2020 | 15.67 | 15.76 | 14.96 | 14.96 | 234,998 | -0.45(-2.94%) |
Oct 16, 2020 | 15.36 | 15.64 | 15.19 | 15.42 | 199,848 | +0.20(+1.29%) |
Oct 15, 2020 | 14.95 | 15.32 | 14.95 | 15.22 | 260,228 | -0.03(-0.22%) |
Oct 14, 2020 | 15.88 | 16.40 | 15.24 | 15.26 | 148,592 | -0.77(-4.80%) |
Oct 13, 2020 | 16.41 | 16.66 | 15.56 | 16.02 | 236,931 | -0.63(-3.79%) |
Oct 12, 2020 | 16.66 | 16.78 | 16.43 | 16.66 | 129,552 | -0.01(-0.05%) |
Oct 09, 2020 | 16.66 | 16.91 | 16.49 | 16.66 | 110,636 | +0.02(+0.10%) |
Oct 08, 2020 | 16.56 | 16.93 | 16.40 | 16.65 | 107,494 | +0.17(+1.04%) |
Oct 07, 2020 | 16.52 | 16.61 | 15.60 | 16.48 | 261,569 | +0.21(+1.31%) |
Oct 06, 2020 | 16.23 | 16.59 | 16.10 | 16.26 | 134,048 | -0.02(-0.11%) |
Oct 05, 2020 | 16.43 | 16.62 | 15.89 | 16.28 | 158,759 | -0.06(-0.37%) |
Oct 02, 2020 | 15.89 | 16.44 | 15.89 | 16.34 | 245,859 | +0.26(+1.59%) |
Oct 01, 2020 | 15.37 | 16.12 | 15.20 | 16.08 | 352,127 | +0.49(+3.12%) |
Sep 30, 2020 | 15.39 | 15.69 | 15.05 | 15.60 | 178,286 | +0.07(+0.44%) |
Sep 29, 2020 | 15.52 | 15.65 | 15.00 | 15.53 | 158,595 | -0.08(-0.49%) |
Sep 28, 2020 | 14.86 | 15.66 | 14.76 | 15.61 | 281,558 | +0.62(+4.16%) |
Sep 25, 2020 | 14.73 | 15.31 | 14.70 | 14.98 | 164,140 | +0.16(+1.10%) |
Sep 24, 2020 | 14.55 | 15.08 | 14.44 | 14.82 | 134,783 | +0.20(+1.34%) |
Sep 23, 2020 | 14.79 | 14.82 | 14.45 | 14.62 | 225,557 | -0.32(-2.12%) |
Sep 22, 2020 | 14.65 | 15.09 | 14.65 | 14.94 | 235,623 | +0.21(+1.39%) |
Sep 21, 2020 | 14.94 | 14.96 | 14.32 | 14.73 | 545,201 | -0.31(-2.04%) |
Sep 18, 2020 | 15.75 | 15.75 | 14.73 | 15.04 | 2,416,333 | -0.47(-3.03%) |
Sep 17, 2020 | 15.38 | 15.67 | 15.38 | 15.51 | 284,738 | -0.13(-0.82%) |
Sep 16, 2020 | 15.44 | 15.81 | 15.41 | 15.64 | 273,737 | +0.01(+0.05%) |
Sep 15, 2020 | 15.38 | 15.72 | 15.37 | 15.63 | 324,359 | +0.21(+1.39%) |
Sep 14, 2020 | 15.41 | 15.75 | 15.31 | 15.42 | 350,569 | +0.09(+0.56%) |
Sep 11, 2020 | 15.45 | 15.53 | 15.25 | 15.33 | 414,168 | +0.09(+0.61%) |
Sep 10, 2020 | 15.40 | 15.71 | 15.12 | 15.24 | 282,897 | -0.27(-1.75%) |
Sep 09, 2020 | 15.67 | 15.80 | 15.39 | 15.51 | 422,118 | -0.16(-1.03%) |
Sep 08, 2020 | 15.54 | 15.77 | 15.42 | 15.67 | 516,814 | +0.07(+0.44%) |
Sep 04, 2020 | 15.37 | 15.64 | 15.32 | 15.60 | 208,379 | +0.01(+0.05%) |
Sep 03, 2020 | 15.41 | 15.71 | 15.33 | 15.60 | 491,244 | +0.04(+0.27%) |
Sep 02, 2020 | 15.44 | 15.61 | 15.30 | 15.55 | 269,116 | +0.01(+0.05%) |
Sep 01, 2020 | 15.29 | 15.66 | 15.29 | 15.54 | 230,878 | -0.03(-0.22%) |
Aug 31, 2020 | 15.38 | 15.71 | 15.24 | 15.58 | 310,356 | +0.01(+0.05%) |
Aug 28, 2020 | 15.48 | 15.63 | 15.42 | 15.57 | 238,046 | +0.05(+0.33%) |
Aug 27, 2020 | 15.29 | 15.75 | 15.29 | 15.52 | 284,256 | +0.07(+0.44%) |
Aug 26, 2020 | 15.43 | 15.54 | 15.41 | 15.45 | 82,847 | -0.14(-0.93%) |
Aug 25, 2020 | 15.30 | 15.75 | 15.25 | 15.60 | 347,051 | +0.23(+1.49%) |
Aug 24, 2020 | 15.29 | 15.41 | 15.16 | 15.37 | 310,942 | +0.03(+0.17%) |
Aug 21, 2020 | 15.31 | 15.50 | 15.20 | 15.34 | 301,384 | +0.00(+0.00%) |
Aug 20, 2020 | 15.29 | 15.46 | 15.27 | 15.34 | 391,062 | +0.01(+0.06%) |
Aug 19, 2020 | 15.63 | 15.63 | 15.19 | 15.33 | 432,198 | -0.18(-1.15%) |
Aug 18, 2020 | 15.31 | 15.54 | 15.25 | 15.51 | 532,058 | +0.01(+0.05%) |
Aug 17, 2020 | 15.16 | 15.62 | 15.03 | 15.50 | 524,105 | +0.21(+1.39%) |
Aug 14, 2020 | 15.08 | 15.29 | 14.75 | 15.29 | 770,531 | +0.21(+1.41%) |