Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.64 | 16.06 | 15.57 | 15.91 | 5,360,744 | -0.08(-0.47%) |
Jan 28, 2021 | 15.63 | 16.19 | 15.55 | 15.98 | 4,711,673 | +0.42(+2.71%) |
Jan 27, 2021 | 15.85 | 15.91 | 15.54 | 15.56 | 4,759,633 | -0.41(-2.59%) |
Jan 26, 2021 | 16.13 | 16.21 | 15.93 | 15.97 | 3,331,923 | -0.15(-0.93%) |
Jan 25, 2021 | 16.18 | 16.38 | 16.07 | 16.12 | 3,400,316 | -0.05(-0.33%) |
Jan 22, 2021 | 16.15 | 16.18 | 16.01 | 16.18 | 4,320,184 | -0.18(-1.11%) |
Jan 21, 2021 | 16.52 | 16.63 | 16.24 | 16.36 | 3,877,805 | -0.23(-1.41%) |
Jan 20, 2021 | 16.06 | 16.67 | 16.03 | 16.59 | 5,685,623 | +0.50(+3.14%) |
Jan 19, 2021 | 16.25 | 16.27 | 15.90 | 16.09 | 4,784,503 | +0.12(+0.75%) |
Jan 15, 2021 | 15.82 | 16.04 | 15.71 | 15.97 | 3,464,508 | +0.14(+0.91%) |
Jan 14, 2021 | 16.09 | 16.16 | 15.77 | 15.82 | 3,669,714 | -0.16(-0.99%) |
Jan 13, 2021 | 15.63 | 16.00 | 15.61 | 15.98 | 7,383,588 | +0.40(+2.56%) |
Jan 12, 2021 | 15.71 | 15.77 | 15.36 | 15.58 | 8,083,578 | -0.13(-0.82%) |
Jan 11, 2021 | 15.82 | 16.06 | 15.63 | 15.71 | 16,917,546 | -0.17(-1.04%) |
Jan 08, 2021 | 15.51 | 15.90 | 15.48 | 15.88 | 23,963,550 | +0.44(+2.83%) |
Jan 07, 2021 | 15.14 | 15.57 | 15.00 | 15.44 | 33,372,498 | -0.38(-2.43%) |
Jan 06, 2021 | 15.73 | 15.94 | 15.66 | 15.82 | 4,653,811 | +0.09(+0.57%) |
Jan 05, 2021 | 15.71 | 15.91 | 15.71 | 15.73 | 4,580,867 | +0.06(+0.38%) |
Jan 04, 2021 | 16.43 | 16.54 | 15.67 | 15.67 | 5,060,521 | -0.75(-4.54%) |
Dec 31, 2020 | 16.42 | 16.42 | 16.42 | 3,398,799 | +0.14(+0.83%) | |
Dec 30, 2020 | 16.35 | 16.47 | 16.27 | 16.28 | 3,398,799 | -0.07(-0.42%) |
Dec 29, 2020 | 16.31 | 16.47 | 16.19 | 16.35 | 4,145,653 | +0.04(+0.23%) |
Dec 28, 2020 | 16.49 | 16.49 | 16.20 | 16.31 | 3,908,601 | -0.06(-0.37%) |
Dec 24, 2020 | 16.34 | 16.39 | 16.16 | 16.37 | 1,441,654 | +0.04(+0.23%) |
Dec 23, 2020 | 16.35 | 16.55 | 16.30 | 16.33 | 4,490,054 | +0.08(+0.51%) |
Dec 22, 2020 | 15.90 | 16.27 | 15.78 | 16.25 | 3,641,913 | +0.47(+2.96%) |
Dec 21, 2020 | 15.75 | 15.89 | 15.60 | 15.78 | 4,654,634 | -0.10(-0.62%) |
Dec 18, 2020 | 16.03 | 16.20 | 15.82 | 15.88 | 14,965,754 | -0.05(-0.28%) |
Dec 17, 2020 | 16.09 | 16.14 | 15.82 | 15.93 | 7,390,052 | -0.11(-0.66%) |
Dec 16, 2020 | 16.17 | 16.24 | 15.97 | 16.03 | 7,446,358 | -0.05(-0.33%) |
Dec 15, 2020 | 15.83 | 16.09 | 15.66 | 16.09 | 6,856,254 | +0.41(+2.64%) |
Dec 14, 2020 | 15.70 | 15.82 | 15.57 | 15.67 | 6,366,874 | +0.09(+0.58%) |
Dec 11, 2020 | 15.33 | 15.63 | 15.32 | 15.58 | 5,898,544 | +0.14(+0.93%) |
Dec 10, 2020 | 15.39 | 15.54 | 15.22 | 15.44 | 5,583,569 | -0.08(-0.53%) |
Dec 09, 2020 | 15.55 | 15.57 | 15.38 | 15.52 | 5,573,123 | +0.02(+0.15%) |
Dec 08, 2020 | 15.39 | 15.53 | 15.39 | 15.50 | 5,255,774 | +0.07(+0.43%) |
Dec 07, 2020 | 15.29 | 15.56 | 15.24 | 15.43 | 5,403,789 | +0.14(+0.92%) |
Dec 04, 2020 | 14.96 | 15.29 | 14.91 | 15.29 | 5,359,438 | +0.41(+2.75%) |
Dec 03, 2020 | 14.60 | 14.93 | 14.54 | 14.88 | 5,486,469 | +0.30(+2.09%) |
Dec 02, 2020 | 14.61 | 14.75 | 14.52 | 14.58 | 3,042,020 | -0.08(-0.56%) |
Dec 01, 2020 | 14.58 | 14.73 | 14.46 | 14.66 | 4,610,889 | +0.23(+1.60%) |
Nov 30, 2020 | 14.50 | 14.61 | 14.37 | 14.43 | 8,926,832 | -0.13(-0.87%) |
Nov 27, 2020 | 14.72 | 14.72 | 14.45 | 14.55 | 2,181,856 | -0.15(-1.01%) |
Nov 25, 2020 | 14.72 | 14.74 | 14.49 | 14.70 | 3,514,421 | -0.01(-0.10%) |
Nov 24, 2020 | 14.67 | 14.83 | 14.54 | 14.72 | 4,399,308 | +0.28(+1.91%) |
Nov 23, 2020 | 14.55 | 14.61 | 14.38 | 14.44 | 4,827,734 | -0.01(-0.05%) |
Nov 20, 2020 | 14.26 | 14.45 | 14.15 | 14.45 | 5,425,327 | +0.15(+1.04%) |
Nov 19, 2020 | 14.00 | 14.33 | 13.84 | 14.30 | 3,641,611 | +0.22(+1.58%) |
Nov 18, 2020 | 14.41 | 14.49 | 14.06 | 14.08 | 5,849,400 | -0.33(-2.27%) |
Nov 17, 2020 | 14.44 | 14.57 | 14.28 | 14.41 | 4,336,867 | -0.07(-0.51%) |
Nov 16, 2020 | 14.72 | 14.84 | 14.38 | 14.48 | 4,116,037 | +0.05(+0.36%) |
Nov 13, 2020 | 14.20 | 14.44 | 14.18 | 14.43 | 4,158,516 | +0.41(+2.92%) |
Nov 12, 2020 | 14.37 | 14.38 | 13.93 | 14.02 | 3,760,809 | -0.44(-3.04%) |
Nov 11, 2020 | 14.52 | 14.58 | 14.32 | 14.46 | 4,379,257 | -0.01(-0.10%) |
Nov 10, 2020 | 14.40 | 14.55 | 14.19 | 14.47 | 5,642,289 | +0.20(+1.41%) |
Nov 09, 2020 | 14.87 | 15.88 | 14.19 | 14.27 | 11,863,973 | +0.30(+2.13%) |
Nov 06, 2020 | 13.97 | 14.33 | 13.93 | 13.97 | 3,925,754 | +0.01(+0.05%) |
Nov 05, 2020 | 14.23 | 14.28 | 13.94 | 13.97 | 2,629,509 | -0.09(-0.63%) |
Nov 04, 2020 | 14.06 | 14.28 | 14.00 | 14.06 | 3,112,256 | -0.13(-0.89%) |
Nov 03, 2020 | 13.99 | 14.24 | 13.87 | 14.18 | 4,439,652 | +0.33(+2.42%) |