Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.09 | 17.09 | 16.63 | 16.66 | 2,052,699 | -0.34(-2.00%) |
Jan 28, 2021 | 16.83 | 17.08 | 16.74 | 17.00 | 1,756,230 | +0.18(+1.06%) |
Jan 27, 2021 | 17.06 | 17.06 | 16.78 | 16.82 | 2,465,078 | -0.32(-1.88%) |
Jan 26, 2021 | 16.99 | 17.18 | 16.99 | 17.15 | 2,084,546 | +0.14(+0.81%) |
Jan 25, 2021 | 16.75 | 17.08 | 16.74 | 17.01 | 1,281,519 | +0.23(+1.40%) |
Jan 22, 2021 | 16.78 | 16.82 | 16.72 | 16.78 | 528,774 | -0.08(-0.48%) |
Jan 21, 2021 | 16.87 | 16.93 | 16.75 | 16.86 | 1,013,850 | +0.02(+0.10%) |
Jan 20, 2021 | 16.87 | 16.94 | 16.78 | 16.84 | 1,190,297 | +0.02(+0.14%) |
Jan 19, 2021 | 16.89 | 16.92 | 16.76 | 16.82 | 873,422 | -0.02(-0.10%) |
Jan 15, 2021 | 16.74 | 16.88 | 16.57 | 16.83 | 1,523,925 | +0.08(+0.48%) |
Jan 14, 2021 | 16.71 | 16.84 | 16.66 | 16.75 | 981,668 | +0.08(+0.48%) |
Jan 13, 2021 | 16.77 | 16.77 | 16.58 | 16.67 | 1,195,893 | -0.07(-0.43%) |
Jan 12, 2021 | 16.83 | 16.84 | 16.63 | 16.74 | 1,154,659 | -0.08(-0.48%) |
Jan 11, 2021 | 16.73 | 16.99 | 16.73 | 16.82 | 1,357,143 | -0.07(-0.43%) |
Jan 08, 2021 | 16.87 | 16.99 | 16.81 | 16.90 | 1,365,206 | +0.15(+0.87%) |
Jan 07, 2021 | 16.78 | 16.79 | 16.62 | 16.75 | 1,285,095 | -0.02(-0.10%) |
Jan 06, 2021 | 16.42 | 16.87 | 16.39 | 16.77 | 2,646,571 | +0.36(+2.22%) |
Jan 05, 2021 | 16.08 | 16.43 | 16.08 | 16.40 | 1,433,518 | +0.32(+2.01%) |
Jan 04, 2021 | 16.11 | 16.11 | 15.96 | 16.08 | 1,503,715 | +0.09(+0.56%) |
Dec 31, 2020 | 15.99 | 15.99 | 15.99 | 1,025,680 | -0.03(-0.20%) | |
Dec 30, 2020 | 16.11 | 16.14 | 16.02 | 16.03 | 1,025,680 | -0.07(-0.45%) |
Dec 29, 2020 | 16.15 | 16.31 | 16.08 | 16.10 | 1,080,034 | -0.06(-0.35%) |
Dec 28, 2020 | 16.24 | 16.28 | 16.15 | 16.15 | 694,384 | +0.03(+0.20%) |
Dec 24, 2020 | 16.11 | 16.15 | 16.02 | 16.12 | 569,877 | +0.06(+0.40%) |
Dec 23, 2020 | 16.00 | 16.18 | 15.96 | 16.06 | 1,640,641 | +0.16(+1.02%) |
Dec 22, 2020 | 15.90 | 15.92 | 15.79 | 15.90 | 1,143,497 | -0.02(-0.10%) |
Dec 21, 2020 | 15.95 | 15.98 | 15.65 | 15.91 | 1,412,498 | -0.15(-0.96%) |
Dec 18, 2020 | 16.14 | 16.16 | 15.99 | 16.07 | 1,443,203 | -0.06(-0.35%) |
Dec 17, 2020 | 16.27 | 16.33 | 16.07 | 16.12 | 1,166,380 | -0.10(-0.60%) |
Dec 16, 2020 | 16.18 | 16.32 | 16.15 | 16.22 | 977,248 | +0.00(+0.00%) |
Dec 15, 2020 | 16.15 | 16.29 | 16.06 | 16.22 | 836,007 | +0.11(+0.65%) |
Dec 14, 2020 | 16.32 | 16.35 | 16.09 | 16.11 | 1,237,895 | -0.12(-0.75%) |
Dec 11, 2020 | 16.13 | 16.29 | 16.07 | 16.24 | 873,573 | +0.03(+0.20%) |
Dec 10, 2020 | 16.20 | 16.27 | 16.00 | 16.20 | 1,600,073 | +0.07(+0.46%) |
Dec 09, 2020 | 15.94 | 16.15 | 15.90 | 16.13 | 1,980,718 | +0.26(+1.65%) |
Dec 08, 2020 | 15.91 | 16.03 | 15.85 | 15.87 | 1,399,795 | -0.07(-0.45%) |
Dec 07, 2020 | 15.87 | 15.99 | 15.76 | 15.94 | 1,368,268 | +0.10(+0.65%) |
Dec 04, 2020 | 15.72 | 15.84 | 15.71 | 15.83 | 727,378 | +0.15(+0.96%) |
Dec 03, 2020 | 15.39 | 15.79 | 15.39 | 15.68 | 1,220,510 | +0.28(+1.81%) |
Dec 02, 2020 | 15.35 | 15.45 | 15.34 | 15.41 | 892,655 | +0.06(+0.36%) |
Dec 01, 2020 | 15.49 | 15.54 | 15.32 | 15.35 | 1,121,810 | -0.02(-0.10%) |
Nov 30, 2020 | 15.47 | 15.55 | 15.28 | 15.37 | 1,515,815 | -0.08(-0.52%) |
Nov 27, 2020 | 15.33 | 15.46 | 15.33 | 15.45 | 540,912 | +0.17(+1.09%) |
Nov 25, 2020 | 15.24 | 15.29 | 15.13 | 15.28 | 1,614,691 | +0.05(+0.31%) |
Nov 24, 2020 | 15.09 | 15.28 | 15.02 | 15.23 | 957,105 | +0.25(+1.65%) |
Nov 23, 2020 | 15.02 | 15.06 | 14.90 | 14.98 | 1,071,426 | +0.02(+0.16%) |
Nov 20, 2020 | 14.93 | 14.98 | 14.83 | 14.96 | 686,011 | +0.05(+0.32%) |
Nov 19, 2020 | 14.94 | 15.00 | 14.83 | 14.91 | 1,047,381 | -0.03(-0.21%) |
Nov 18, 2020 | 15.01 | 15.03 | 14.90 | 14.94 | 1,169,651 | -0.13(-0.84%) |
Nov 17, 2020 | 15.10 | 15.15 | 14.96 | 15.07 | 1,145,435 | -0.06(-0.42%) |
Nov 16, 2020 | 15.10 | 15.21 | 14.98 | 15.13 | 1,583,059 | +0.14(+0.90%) |
Nov 13, 2020 | 15.18 | 15.28 | 14.94 | 15.00 | 3,015,507 | -0.17(-1.15%) |
Nov 12, 2020 | 15.17 | 15.22 | 15.02 | 15.17 | 2,901,360 | -0.01(-0.05%) |
Nov 11, 2020 | 15.05 | 15.25 | 15.02 | 15.18 | 1,164,067 | +0.19(+1.27%) |
Nov 10, 2020 | 14.82 | 15.11 | 14.73 | 14.99 | 2,902,267 | +0.30(+2.06%) |
Nov 09, 2020 | 14.78 | 14.94 | 14.55 | 14.69 | 3,349,129 | +0.49(+3.42%) |
Nov 06, 2020 | 14.16 | 14.55 | 14.13 | 14.20 | 1,963,732 | +0.16(+1.13%) |
Nov 05, 2020 | 14.02 | 14.19 | 14.01 | 14.05 | 1,756,717 | +0.12(+0.86%) |
Nov 04, 2020 | 13.80 | 14.03 | 13.66 | 13.93 | 1,645,103 | +0.24(+1.74%) |
Nov 03, 2020 | 13.72 | 13.82 | 13.67 | 13.69 | 1,434,759 | +0.14(+1.00%) |