Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.71 | 15.79 | 15.51 | 15.58 | 1,130,966 | -0.23(-1.44%) |
Jan 28, 2021 | 15.61 | 15.91 | 15.61 | 15.81 | 840,660 | +0.20(+1.28%) |
Jan 27, 2021 | 15.91 | 15.99 | 15.60 | 15.61 | 1,166,895 | -0.47(-2.94%) |
Jan 26, 2021 | 15.91 | 16.11 | 15.91 | 16.08 | 1,030,664 | +0.25(+1.61%) |
Jan 25, 2021 | 15.91 | 15.91 | 15.77 | 15.82 | 1,327,670 | -0.08(-0.51%) |
Jan 22, 2021 | 16.17 | 16.17 | 15.90 | 15.91 | 629,976 | -0.26(-1.63%) |
Jan 21, 2021 | 16.17 | 16.24 | 16.11 | 16.17 | 667,176 | +0.08(+0.51%) |
Jan 20, 2021 | 15.96 | 16.11 | 15.92 | 16.09 | 669,073 | +0.16(+1.03%) |
Jan 19, 2021 | 16.06 | 16.09 | 15.90 | 15.92 | 735,056 | -0.14(-0.85%) |
Jan 15, 2021 | 16.01 | 16.16 | 15.97 | 16.06 | 727,183 | -0.05(-0.28%) |
Jan 14, 2021 | 16.10 | 16.23 | 15.97 | 16.11 | 901,655 | +0.11(+0.68%) |
Jan 13, 2021 | 16.05 | 16.12 | 15.64 | 16.00 | 2,056,167 | -0.05(-0.34%) |
Jan 12, 2021 | 16.21 | 16.21 | 16.01 | 16.05 | 974,017 | -0.10(-0.62%) |
Jan 11, 2021 | 16.30 | 16.31 | 16.11 | 16.15 | 1,475,698 | -0.20(-1.22%) |
Jan 08, 2021 | 16.10 | 16.44 | 16.10 | 16.35 | 2,034,340 | +0.26(+1.63%) |
Jan 07, 2021 | 16.20 | 16.20 | 15.99 | 16.09 | 916,833 | -0.09(-0.56%) |
Jan 06, 2021 | 16.21 | 16.23 | 16.11 | 16.18 | 879,839 | -0.04(-0.22%) |
Jan 05, 2021 | 15.89 | 16.26 | 15.87 | 16.21 | 1,041,874 | +0.34(+2.16%) |
Jan 04, 2021 | 15.93 | 16.00 | 15.75 | 15.87 | 1,059,288 | -0.01(-0.06%) |
Dec 31, 2020 | 15.88 | 15.88 | 15.88 | 805,609 | +0.00(+0.00%) | |
Dec 30, 2020 | 15.88 | 16.08 | 15.88 | 15.88 | 805,609 | +0.09(+0.57%) |
Dec 29, 2020 | 15.78 | 15.97 | 15.62 | 15.79 | 3,705,910 | +0.16(+1.04%) |
Dec 28, 2020 | 15.91 | 15.91 | 15.61 | 15.63 | 544,331 | -0.16(-1.03%) |
Dec 24, 2020 | 15.64 | 15.84 | 15.64 | 15.79 | 1,445,722 | +0.07(+0.46%) |
Dec 23, 2020 | 15.72 | 15.79 | 15.64 | 15.72 | 1,344,239 | +0.06(+0.40%) |
Dec 22, 2020 | 15.74 | 15.74 | 15.63 | 15.65 | 1,241,635 | -0.10(-0.63%) |
Dec 21, 2020 | 15.87 | 15.88 | 15.64 | 15.75 | 1,841,536 | -0.27(-1.69%) |
Dec 18, 2020 | 16.07 | 16.15 | 15.96 | 16.02 | 1,623,977 | -0.07(-0.45%) |
Dec 17, 2020 | 16.21 | 16.21 | 15.93 | 16.10 | 1,440,794 | -0.05(-0.34%) |
Dec 16, 2020 | 16.44 | 16.48 | 16.12 | 16.15 | 607,346 | -0.29(-1.76%) |
Dec 15, 2020 | 16.53 | 16.53 | 16.36 | 16.44 | 728,303 | +0.04(+0.22%) |
Dec 14, 2020 | 16.46 | 16.55 | 16.39 | 16.40 | 1,076,773 | -0.01(-0.06%) |
Dec 11, 2020 | 16.40 | 16.48 | 16.29 | 16.41 | 1,172,743 | -0.04(-0.22%) |
Dec 10, 2020 | 16.41 | 16.50 | 16.27 | 16.45 | 626,789 | +0.05(+0.33%) |
Dec 09, 2020 | 16.48 | 16.48 | 16.35 | 16.40 | 408,680 | +0.03(+0.16%) |
Dec 08, 2020 | 16.11 | 16.47 | 16.05 | 16.37 | 725,781 | +0.22(+1.34%) |
Dec 07, 2020 | 16.21 | 16.21 | 16.12 | 16.15 | 957,578 | -0.13(-0.83%) |
Dec 04, 2020 | 16.51 | 16.51 | 16.20 | 16.29 | 987,625 | -0.13(-0.77%) |
Dec 03, 2020 | 15.99 | 16.58 | 15.93 | 16.41 | 1,269,117 | +0.42(+2.64%) |
Dec 02, 2020 | 15.83 | 16.05 | 15.76 | 15.99 | 612,533 | +0.13(+0.79%) |
Dec 01, 2020 | 15.83 | 15.95 | 15.61 | 15.87 | 1,347,439 | +0.22(+1.44%) |
Nov 30, 2020 | 15.75 | 15.82 | 15.60 | 15.64 | 1,052,422 | -0.13(-0.80%) |
Nov 27, 2020 | 15.78 | 15.84 | 15.66 | 15.77 | 651,857 | +0.04(+0.23%) |
Nov 25, 2020 | 15.92 | 15.93 | 15.69 | 15.73 | 1,697,631 | -0.19(-1.19%) |
Nov 24, 2020 | 15.75 | 15.99 | 15.71 | 15.92 | 1,238,240 | +0.24(+1.55%) |
Nov 23, 2020 | 15.81 | 15.89 | 15.67 | 15.68 | 1,236,666 | -0.13(-0.80%) |
Nov 20, 2020 | 15.87 | 15.96 | 15.79 | 15.80 | 807,511 | -0.10(-0.62%) |
Nov 19, 2020 | 15.85 | 15.96 | 15.79 | 15.90 | 1,337,135 | +0.08(+0.51%) |
Nov 18, 2020 | 15.71 | 15.89 | 15.60 | 15.82 | 1,561,873 | +0.17(+1.09%) |
Nov 17, 2020 | 15.92 | 16.02 | 15.61 | 15.65 | 1,952,343 | -0.30(-1.86%) |
Nov 16, 2020 | 15.88 | 15.98 | 15.79 | 15.95 | 798,480 | +0.30(+1.90%) |
Nov 13, 2020 | 15.57 | 15.81 | 15.57 | 15.65 | 827,524 | +0.08(+0.52%) |
Nov 12, 2020 | 16.00 | 16.02 | 15.53 | 15.57 | 787,899 | -0.46(-2.87%) |
Nov 11, 2020 | 15.98 | 16.19 | 15.91 | 16.03 | 1,034,536 | +0.13(+0.79%) |
Nov 10, 2020 | 15.65 | 15.99 | 15.65 | 15.90 | 1,030,525 | +0.25(+1.60%) |
Nov 09, 2020 | 15.99 | 16.18 | 15.64 | 15.65 | 1,101,322 | +0.22(+1.45%) |
Nov 06, 2020 | 15.52 | 15.64 | 15.40 | 15.43 | 811,203 | -0.08(-0.52%) |
Nov 05, 2020 | 15.34 | 15.64 | 15.33 | 15.51 | 709,585 | +0.39(+2.60%) |
Nov 04, 2020 | 15.01 | 15.26 | 14.83 | 15.12 | 868,985 | +0.16(+1.08%) |
Nov 03, 2020 | 15.00 | 15.13 | 14.82 | 14.96 | 698,756 | +0.18(+1.21%) |