Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.32 | 15.58 | 14.83 | 15.23 | 2,561,100 | +0.23(+1.53%) |
Jan 28, 2021 | 15.50 | 16.16 | 14.92 | 15.00 | 3,866,201 | -0.57(-3.66%) |
Jan 27, 2021 | 15.60 | 17.35 | 15.40 | 15.57 | 7,243,315 | -0.17(-1.08%) |
Jan 26, 2021 | 15.77 | 16.12 | 15.47 | 15.74 | 2,561,333 | +0.03(+0.19%) |
Jan 25, 2021 | 15.00 | 15.71 | 14.42 | 15.71 | 3,079,770 | +0.62(+4.11%) |
Jan 22, 2021 | 15.02 | 15.25 | 14.86 | 15.09 | 1,725,700 | +0.03(+0.20%) |
Jan 21, 2021 | 15.40 | 15.48 | 14.86 | 15.06 | 2,273,117 | -0.27(-1.76%) |
Jan 20, 2021 | 15.11 | 15.42 | 14.96 | 15.33 | 2,243,603 | +0.25(+1.66%) |
Jan 19, 2021 | 15.21 | 15.44 | 14.94 | 15.08 | 2,116,153 | +0.14(+0.94%) |
Jan 15, 2021 | 15.27 | 15.39 | 14.86 | 14.94 | 2,338,400 | -0.38(-2.48%) |
Jan 14, 2021 | 15.33 | 15.96 | 15.23 | 15.32 | 2,289,453 | +0.21(+1.39%) |
Jan 13, 2021 | 15.60 | 15.62 | 14.98 | 15.11 | 2,945,967 | -0.27(-1.76%) |
Jan 12, 2021 | 16.00 | 16.14 | 15.35 | 15.38 | 3,129,732 | -0.69(-4.29%) |
Jan 11, 2021 | 16.21 | 16.87 | 15.91 | 16.07 | 3,252,496 | -1.51(-8.59%) |
Jan 08, 2021 | 17.28 | 17.92 | 17.11 | 17.58 | 1,340,300 | +0.36(+2.09%) |
Jan 07, 2021 | 17.34 | 17.81 | 17.01 | 17.22 | 2,655,141 | +0.14(+0.82%) |
Jan 06, 2021 | 17.51 | 17.73 | 16.77 | 17.08 | 1,987,969 | -0.61(-3.45%) |
Jan 05, 2021 | 16.74 | 18.00 | 16.64 | 17.69 | 3,200,071 | +0.77(+4.55%) |
Jan 04, 2021 | 15.37 | 16.99 | 15.34 | 16.92 | 2,917,444 | +1.44(+9.30%) |
Dec 31, 2020 | 15.48 | 15.48 | 15.48 | 1,603,264 | +0.18(+1.18%) | |
Dec 30, 2020 | 14.85 | 15.38 | 14.80 | 15.30 | 1,603,264 | +0.55(+3.73%) |
Dec 29, 2020 | 15.38 | 15.55 | 14.73 | 14.75 | 3,114,775 | -0.67(-4.35%) |
Dec 28, 2020 | 16.02 | 16.19 | 15.35 | 15.42 | 2,290,605 | -0.53(-3.32%) |
Dec 24, 2020 | 16.52 | 16.61 | 15.89 | 15.95 | 1,256,400 | -0.49(-2.98%) |
Dec 23, 2020 | 17.18 | 17.19 | 16.33 | 16.44 | 2,881,204 | -0.67(-3.92%) |
Dec 22, 2020 | 16.40 | 17.39 | 16.30 | 17.11 | 4,103,073 | +0.75(+4.58%) |
Dec 21, 2020 | 16.91 | 17.13 | 16.21 | 16.36 | 4,767,603 | -0.11(-0.67%) |
Dec 18, 2020 | 15.22 | 18.00 | 14.97 | 16.47 | 11,672,500 | +1.27(+8.36%) |
Dec 17, 2020 | 14.75 | 15.20 | 14.65 | 15.20 | 1,395,001 | +0.56(+3.83%) |
Dec 16, 2020 | 14.96 | 15.05 | 14.34 | 14.64 | 2,418,078 | -0.31(-2.07%) |
Dec 15, 2020 | 15.61 | 15.74 | 14.75 | 14.95 | 3,038,895 | -0.62(-3.98%) |
Dec 14, 2020 | 15.78 | 15.88 | 15.39 | 15.57 | 2,188,788 | +0.21(+1.37%) |
Dec 11, 2020 | 15.25 | 15.54 | 15.10 | 15.36 | 1,860,500 | +0.07(+0.46%) |
Dec 10, 2020 | 15.26 | 15.78 | 15.17 | 15.29 | 1,443,345 | -0.10(-0.65%) |
Dec 09, 2020 | 15.93 | 16.13 | 15.01 | 15.39 | 1,698,162 | -0.52(-3.27%) |
Dec 08, 2020 | 15.86 | 15.98 | 15.56 | 15.91 | 1,668,366 | +0.38(+2.45%) |
Dec 07, 2020 | 16.50 | 16.50 | 15.44 | 15.53 | 1,979,340 | -0.76(-4.67%) |
Dec 04, 2020 | 16.69 | 16.90 | 16.05 | 16.29 | 1,614,000 | -0.33(-1.99%) |
Dec 03, 2020 | 17.43 | 17.56 | 16.54 | 16.62 | 2,422,863 | -0.57(-3.32%) |
Dec 02, 2020 | 16.77 | 17.30 | 16.43 | 17.19 | 1,590,872 | +0.27(+1.60%) |
Dec 01, 2020 | 17.35 | 17.94 | 16.80 | 16.92 | 3,840,298 | -0.07(-0.41%) |
Nov 30, 2020 | 16.00 | 17.00 | 16.00 | 16.99 | 4,435,602 | +1.85(+12.22%) |
Nov 27, 2020 | 14.80 | 15.33 | 14.64 | 15.14 | 1,169,400 | +0.39(+2.64%) |
Nov 25, 2020 | 15.29 | 15.54 | 14.70 | 14.75 | 1,335,800 | -0.47(-3.09%) |
Nov 24, 2020 | 15.29 | 15.43 | 14.76 | 15.22 | 1,061,007 | +0.07(+0.46%) |
Nov 23, 2020 | 15.80 | 15.95 | 15.09 | 15.15 | 1,254,726 | -0.46(-2.95%) |
Nov 20, 2020 | 15.52 | 15.84 | 15.12 | 15.61 | 1,518,300 | -0.03(-0.19%) |
Nov 19, 2020 | 15.68 | 15.99 | 15.44 | 15.64 | 828,143 | -0.08(-0.51%) |
Nov 18, 2020 | 16.46 | 16.46 | 15.69 | 15.72 | 777,050 | -0.58(-3.56%) |
Nov 17, 2020 | 16.15 | 16.46 | 15.42 | 16.30 | 1,107,615 | +0.09(+0.56%) |
Nov 16, 2020 | 15.67 | 16.35 | 15.42 | 16.21 | 1,870,871 | +0.85(+5.53%) |
Nov 13, 2020 | 15.12 | 15.78 | 15.12 | 15.36 | 1,291,300 | +0.38(+2.54%) |
Nov 12, 2020 | 15.26 | 15.26 | 14.74 | 14.98 | 693,955 | -0.27(-1.77%) |
Nov 11, 2020 | 15.77 | 15.91 | 15.03 | 15.25 | 776,200 | -0.36(-2.31%) |
Nov 10, 2020 | 14.73 | 15.66 | 14.40 | 15.61 | 1,001,336 | +1.03(+7.06%) |
Nov 09, 2020 | 14.57 | 14.94 | 14.07 | 14.58 | 1,291,334 | +0.43(+3.04%) |
Nov 06, 2020 | 14.39 | 14.85 | 14.02 | 14.15 | 1,478,800 | -0.77(-5.16%) |
Nov 05, 2020 | 15.47 | 15.54 | 14.80 | 14.92 | 1,023,855 | -0.27(-1.78%) |
Nov 04, 2020 | 14.34 | 15.29 | 14.19 | 15.19 | 1,991,112 | +0.95(+6.67%) |
Nov 03, 2020 | 15.00 | 15.19 | 14.21 | 14.24 | 3,626,562 | -0.26(-1.79%) |