Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.21 | 16.23 | 15.88 | 16.08 | 162,785 | -0.13(-0.81%) |
Jan 28, 2021 | 16.22 | 16.42 | 16.20 | 16.22 | 290,344 | -0.02(-0.09%) |
Jan 27, 2021 | 16.57 | 16.57 | 16.08 | 16.23 | 184,041 | -0.43(-2.60%) |
Jan 26, 2021 | 16.72 | 16.79 | 16.59 | 16.66 | 96,764 | +0.01(+0.05%) |
Jan 25, 2021 | 16.77 | 16.84 | 16.56 | 16.66 | 178,238 | -0.05(-0.32%) |
Jan 22, 2021 | 16.73 | 16.87 | 16.71 | 16.71 | 127,644 | -0.10(-0.60%) |
Jan 21, 2021 | 16.87 | 16.87 | 16.66 | 16.81 | 111,767 | +0.08(+0.46%) |
Jan 20, 2021 | 16.47 | 16.74 | 16.46 | 16.74 | 140,612 | +0.39(+2.36%) |
Jan 19, 2021 | 16.51 | 16.51 | 16.33 | 16.35 | 142,880 | +0.07(+0.43%) |
Jan 15, 2021 | 16.38 | 16.44 | 16.25 | 16.28 | 216,610 | -0.12(-0.71%) |
Jan 14, 2021 | 16.44 | 16.56 | 16.39 | 16.40 | 115,969 | +0.00(+0.00%) |
Jan 13, 2021 | 16.41 | 16.47 | 16.40 | 16.40 | 89,275 | -0.02(-0.14%) |
Jan 12, 2021 | 16.56 | 16.59 | 16.42 | 16.42 | 139,050 | -0.15(-0.88%) |
Jan 11, 2021 | 16.37 | 16.68 | 16.35 | 16.57 | 126,566 | +0.01(+0.05%) |
Jan 08, 2021 | 16.54 | 16.66 | 16.37 | 16.56 | 216,091 | +0.15(+0.94%) |
Jan 07, 2021 | 16.32 | 16.64 | 16.29 | 16.40 | 153,850 | +0.21(+1.28%) |
Jan 06, 2021 | 16.30 | 16.47 | 16.20 | 16.20 | 210,164 | -0.15(-0.94%) |
Jan 05, 2021 | 16.28 | 16.41 | 16.28 | 16.35 | 111,252 | +0.00(+0.00%) |
Jan 04, 2021 | 16.65 | 16.66 | 16.26 | 16.35 | 219,165 | -0.36(-2.17%) |
Dec 31, 2020 | 16.71 | 16.71 | 16.71 | 130,741 | +0.09(+0.56%) | |
Dec 30, 2020 | 16.60 | 16.64 | 16.49 | 16.62 | 130,741 | +0.11(+0.65%) |
Dec 29, 2020 | 16.55 | 16.62 | 16.47 | 16.51 | 127,966 | +0.01(+0.05%) |
Dec 28, 2020 | 16.57 | 16.61 | 16.47 | 16.50 | 163,266 | -0.05(-0.28%) |
Dec 24, 2020 | 16.54 | 16.56 | 16.46 | 16.55 | 66,968 | +0.11(+0.66%) |
Dec 23, 2020 | 16.59 | 16.60 | 16.42 | 16.44 | 134,790 | -0.04(-0.24%) |
Dec 22, 2020 | 16.49 | 16.60 | 16.46 | 16.48 | 118,791 | -0.03(-0.19%) |
Dec 21, 2020 | 16.48 | 16.51 | 16.32 | 16.51 | 151,674 | -0.02(-0.14%) |
Dec 18, 2020 | 16.55 | 16.55 | 16.44 | 16.54 | 137,555 | +0.06(+0.37%) |
Dec 17, 2020 | 16.55 | 16.56 | 16.37 | 16.47 | 150,566 | +0.06(+0.37%) |
Dec 16, 2020 | 16.30 | 16.45 | 16.24 | 16.41 | 159,367 | +0.12(+0.75%) |
Dec 15, 2020 | 16.21 | 16.29 | 16.14 | 16.29 | 121,400 | +0.24(+1.48%) |
Dec 14, 2020 | 15.95 | 16.19 | 15.95 | 16.05 | 175,050 | +0.11(+0.67%) |
Dec 11, 2020 | 15.99 | 16.05 | 15.88 | 15.95 | 127,907 | -0.05(-0.29%) |
Dec 10, 2020 | 15.93 | 16.00 | 15.86 | 15.99 | 83,998 | -0.01(-0.05%) |
Dec 09, 2020 | 16.24 | 16.34 | 15.94 | 16.00 | 145,231 | -0.10(-0.62%) |
Dec 08, 2020 | 15.91 | 16.14 | 15.88 | 16.10 | 142,430 | +0.24(+1.50%) |
Dec 07, 2020 | 15.92 | 15.97 | 15.81 | 15.86 | 143,065 | -0.02(-0.10%) |
Dec 04, 2020 | 15.67 | 15.88 | 15.65 | 15.88 | 81,750 | +0.27(+1.72%) |
Dec 03, 2020 | 15.57 | 15.74 | 15.57 | 15.61 | 180,179 | -0.01(-0.05%) |
Dec 02, 2020 | 15.73 | 16.35 | 15.48 | 15.62 | 237,410 | -0.21(-1.31%) |
Dec 01, 2020 | 15.84 | 16.04 | 15.79 | 15.82 | 326,640 | +0.02(+0.15%) |
Nov 30, 2020 | 15.88 | 15.88 | 15.72 | 15.80 | 132,671 | -0.06(-0.39%) |
Nov 27, 2020 | 15.67 | 15.88 | 15.67 | 15.86 | 90,356 | +0.18(+1.12%) |
Nov 25, 2020 | 15.55 | 15.75 | 15.54 | 15.68 | 173,411 | +0.15(+0.94%) |
Nov 24, 2020 | 15.43 | 15.63 | 15.42 | 15.54 | 148,017 | +0.12(+0.80%) |
Nov 23, 2020 | 15.42 | 15.49 | 15.29 | 15.42 | 239,741 | +0.02(+0.10%) |
Nov 20, 2020 | 15.34 | 15.43 | 15.34 | 15.40 | 195,054 | +0.06(+0.39%) |
Nov 19, 2020 | 15.36 | 15.38 | 15.18 | 15.34 | 190,242 | -0.02(-0.10%) |
Nov 18, 2020 | 15.41 | 15.52 | 15.30 | 15.36 | 190,322 | +0.02(+0.10%) |
Nov 17, 2020 | 15.13 | 15.34 | 15.07 | 15.34 | 176,244 | +0.20(+1.31%) |
Nov 16, 2020 | 15.01 | 15.22 | 14.96 | 15.14 | 141,204 | +0.20(+1.33%) |
Nov 13, 2020 | 14.81 | 14.95 | 14.74 | 14.94 | 119,759 | +0.19(+1.29%) |
Nov 12, 2020 | 14.79 | 14.88 | 14.71 | 14.75 | 141,366 | -0.02(-0.10%) |
Nov 11, 2020 | 14.68 | 14.84 | 14.66 | 14.77 | 136,802 | +0.13(+0.89%) |
Nov 10, 2020 | 14.65 | 14.80 | 14.52 | 14.64 | 152,661 | -0.08(-0.52%) |
Nov 09, 2020 | 15.19 | 15.49 | 14.71 | 14.71 | 211,318 | -0.07(-0.46%) |
Nov 06, 2020 | 14.80 | 14.84 | 14.65 | 14.78 | 187,108 | -0.02(-0.15%) |
Nov 05, 2020 | 14.68 | 14.84 | 14.65 | 14.81 | 187,544 | +0.37(+2.59%) |
Nov 04, 2020 | 14.23 | 14.50 | 14.13 | 14.43 | 138,835 | +0.41(+2.94%) |
Nov 03, 2020 | 13.84 | 14.05 | 13.82 | 14.02 | 69,828 | +0.30(+2.17%) |