Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.79 | 14.79 | 14.53 | 14.53 | 1,881,700 | +0.07(+0.48%) |
Jan 28, 2021 | 14.62 | 14.68 | 14.40 | 14.46 | 1,980,700 | -0.03(-0.21%) |
Jan 27, 2021 | 14.55 | 14.61 | 14.45 | 14.49 | 2,511,112 | -0.13(-0.89%) |
Jan 26, 2021 | 14.73 | 14.73 | 14.61 | 14.62 | 3,012,577 | -0.02(-0.14%) |
Jan 25, 2021 | 14.66 | 14.69 | 14.57 | 14.64 | 1,864,731 | +0.02(+0.14%) |
Jan 22, 2021 | 14.51 | 14.63 | 14.45 | 14.62 | 1,588,100 | -0.10(-0.68%) |
Jan 21, 2021 | 14.73 | 14.73 | 14.64 | 14.72 | 1,555,448 | +0.01(+0.07%) |
Jan 20, 2021 | 14.48 | 14.73 | 14.48 | 14.71 | 1,897,549 | +0.25(+1.73%) |
Jan 19, 2021 | 14.56 | 14.60 | 14.41 | 14.46 | 3,263,214 | +0.11(+0.77%) |
Jan 15, 2021 | 14.49 | 14.53 | 14.33 | 14.35 | 1,988,000 | -0.15(-1.03%) |
Jan 14, 2021 | 14.50 | 14.60 | 14.45 | 14.50 | 1,443,572 | +0.00(+0.00%) |
Jan 13, 2021 | 14.57 | 14.62 | 14.48 | 14.50 | 1,269,534 | -0.07(-0.48%) |
Jan 12, 2021 | 14.51 | 14.58 | 14.48 | 14.57 | 4,307,066 | +0.05(+0.34%) |
Jan 11, 2021 | 14.48 | 14.62 | 14.46 | 14.52 | 2,247,666 | -0.04(-0.27%) |
Jan 08, 2021 | 15.02 | 15.02 | 14.46 | 14.56 | 5,350,600 | -0.66(-4.34%) |
Jan 07, 2021 | 15.10 | 15.27 | 15.10 | 15.22 | 2,007,725 | -0.01(-0.07%) |
Jan 06, 2021 | 15.36 | 15.36 | 15.03 | 15.23 | 3,018,213 | -0.16(-1.04%) |
Jan 05, 2021 | 15.37 | 15.42 | 15.26 | 15.39 | 1,519,957 | +0.10(+0.65%) |
Jan 04, 2021 | 15.38 | 15.38 | 15.21 | 15.29 | 5,466,581 | +0.20(+1.33%) |
Dec 31, 2020 | 15.09 | 15.09 | 15.09 | 1,375,819 | +0.13(+0.87%) | |
Dec 30, 2020 | 14.82 | 14.96 | 14.81 | 14.96 | 1,375,819 | +0.17(+1.15%) |
Dec 29, 2020 | 14.80 | 14.83 | 14.72 | 14.79 | 1,631,397 | +0.01(+0.07%) |
Dec 28, 2020 | 14.86 | 14.94 | 14.77 | 14.78 | 1,394,234 | -0.02(-0.14%) |
Dec 24, 2020 | 14.76 | 14.81 | 14.70 | 14.80 | 797,800 | +0.06(+0.41%) |
Dec 23, 2020 | 14.66 | 14.77 | 14.66 | 14.74 | 948,900 | +0.09(+0.61%) |
Dec 22, 2020 | 14.82 | 14.83 | 14.62 | 14.65 | 1,374,698 | -0.10(-0.68%) |
Dec 21, 2020 | 14.73 | 14.80 | 14.71 | 14.75 | 1,594,511 | +0.01(+0.07%) |
Dec 18, 2020 | 14.80 | 14.81 | 14.71 | 14.74 | 1,583,100 | -0.03(-0.20%) |
Dec 17, 2020 | 14.80 | 14.92 | 14.75 | 14.77 | 1,810,815 | +0.17(+1.16%) |
Dec 16, 2020 | 14.61 | 14.65 | 14.51 | 14.60 | 1,901,115 | +0.04(+0.27%) |
Dec 15, 2020 | 14.40 | 14.56 | 14.39 | 14.56 | 834,810 | +0.27(+1.89%) |
Dec 14, 2020 | 14.41 | 14.42 | 14.26 | 14.29 | 1,813,288 | -0.12(-0.83%) |
Dec 11, 2020 | 14.41 | 14.50 | 14.39 | 14.41 | 1,003,600 | +0.02(+0.14%) |
Dec 10, 2020 | 14.42 | 14.51 | 14.35 | 14.39 | 1,257,908 | -0.01(-0.07%) |
Dec 09, 2020 | 14.58 | 14.59 | 14.31 | 14.40 | 1,934,517 | -0.30(-2.04%) |
Dec 08, 2020 | 14.68 | 14.72 | 14.62 | 14.70 | 1,261,756 | +0.08(+0.55%) |
Dec 07, 2020 | 14.45 | 14.64 | 14.43 | 14.62 | 1,120,781 | +0.22(+1.53%) |
Dec 04, 2020 | 14.41 | 14.49 | 14.32 | 14.40 | 1,426,500 | -0.01(-0.07%) |
Dec 03, 2020 | 14.50 | 14.55 | 14.34 | 14.41 | 1,891,807 | +0.00(+0.00%) |
Dec 02, 2020 | 14.31 | 14.46 | 14.30 | 14.41 | 1,322,866 | +0.10(+0.70%) |
Dec 01, 2020 | 14.17 | 14.32 | 14.12 | 14.31 | 3,010,188 | +0.42(+3.02%) |
Nov 30, 2020 | 13.88 | 13.97 | 13.81 | 13.89 | 5,038,000 | -0.08(-0.57%) |
Nov 27, 2020 | 13.97 | 13.99 | 13.88 | 13.97 | 1,673,000 | -0.15(-1.06%) |
Nov 25, 2020 | 14.11 | 14.19 | 14.10 | 14.12 | 1,979,400 | +0.02(+0.14%) |
Nov 24, 2020 | 14.23 | 14.23 | 14.09 | 14.10 | 4,585,307 | -0.29(-2.02%) |
Nov 23, 2020 | 14.66 | 14.74 | 14.36 | 14.39 | 4,047,634 | -0.37(-2.51%) |
Nov 20, 2020 | 14.76 | 14.81 | 14.72 | 14.76 | 1,703,100 | +0.06(+0.41%) |
Nov 19, 2020 | 14.67 | 14.72 | 14.65 | 14.70 | 2,244,291 | -0.08(-0.54%) |
Nov 18, 2020 | 14.86 | 14.93 | 14.78 | 14.78 | 1,907,122 | -0.14(-0.94%) |
Nov 17, 2020 | 15.00 | 15.04 | 14.88 | 14.92 | 1,411,587 | -0.11(-0.73%) |
Nov 16, 2020 | 15.00 | 15.06 | 15.00 | 15.03 | 1,656,508 | -0.01(-0.07%) |
Nov 13, 2020 | 15.02 | 15.07 | 15.01 | 15.04 | 1,248,900 | +0.12(+0.80%) |
Nov 12, 2020 | 14.81 | 14.95 | 14.80 | 14.92 | 1,354,827 | +0.11(+0.74%) |
Nov 11, 2020 | 14.82 | 14.86 | 14.80 | 14.81 | 992,961 | -0.11(-0.74%) |
Nov 10, 2020 | 14.93 | 14.97 | 14.87 | 14.92 | 2,370,012 | +0.12(+0.81%) |
Nov 09, 2020 | 15.04 | 15.04 | 14.64 | 14.80 | 5,816,479 | -0.69(-4.45%) |
Nov 06, 2020 | 15.47 | 15.52 | 15.38 | 15.49 | 1,354,900 | +0.06(+0.39%) |
Nov 05, 2020 | 15.35 | 15.46 | 15.33 | 15.43 | 6,594,440 | +0.23(+1.51%) |
Nov 04, 2020 | 15.23 | 15.24 | 15.13 | 15.20 | 1,359,451 | +0.01(+0.07%) |
Nov 03, 2020 | 15.23 | 15.26 | 15.16 | 15.19 | 2,040,099 | +0.07(+0.46%) |