Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.46 | 15.48 | 15.27 | 15.36 | 2,034,412 | -0.13(-0.83%) |
Jan 28, 2021 | 15.42 | 15.57 | 15.42 | 15.48 | 1,483,948 | +0.08(+0.52%) |
Jan 27, 2021 | 15.58 | 15.58 | 15.34 | 15.40 | 2,260,436 | -0.20(-1.29%) |
Jan 26, 2021 | 15.64 | 15.64 | 15.59 | 15.60 | 1,379,182 | -0.01(-0.09%) |
Jan 25, 2021 | 15.58 | 15.64 | 15.50 | 15.62 | 1,489,566 | +0.05(+0.35%) |
Jan 22, 2021 | 15.57 | 15.58 | 15.55 | 15.56 | 997,879 | -0.01(-0.09%) |
Jan 21, 2021 | 15.58 | 15.59 | 15.53 | 15.58 | 1,299,177 | +0.04(+0.26%) |
Jan 20, 2021 | 15.46 | 15.56 | 15.45 | 15.54 | 968,366 | +0.11(+0.70%) |
Jan 19, 2021 | 15.43 | 15.44 | 15.34 | 15.43 | 1,411,408 | +0.13(+0.87%) |
Jan 15, 2021 | 15.37 | 15.40 | 15.15 | 15.30 | 1,989,558 | -0.07(-0.43%) |
Jan 14, 2021 | 15.38 | 15.40 | 15.36 | 15.36 | 1,632,364 | -0.02(-0.13%) |
Jan 13, 2021 | 15.35 | 15.40 | 15.35 | 15.38 | 1,012,812 | +0.05(+0.30%) |
Jan 12, 2021 | 15.30 | 15.35 | 15.28 | 15.34 | 1,070,739 | +0.02(+0.13%) |
Jan 11, 2021 | 15.27 | 15.35 | 15.26 | 15.32 | 1,463,371 | -0.03(-0.22%) |
Jan 08, 2021 | 15.32 | 15.35 | 15.30 | 15.35 | 1,595,821 | +0.04(+0.26%) |
Jan 07, 2021 | 15.15 | 15.32 | 15.15 | 15.31 | 1,231,773 | +0.21(+1.37%) |
Jan 06, 2021 | 15.06 | 15.25 | 15.05 | 15.10 | 1,400,786 | -0.08(-0.53%) |
Jan 05, 2021 | 15.06 | 15.19 | 15.05 | 15.18 | 960,337 | +0.07(+0.48%) |
Jan 04, 2021 | 15.22 | 15.23 | 14.98 | 15.11 | 1,590,371 | -0.07(-0.48%) |
Dec 31, 2020 | 15.18 | 15.18 | 15.18 | 1,035,753 | -0.01(-0.04%) | |
Dec 30, 2020 | 15.22 | 15.22 | 15.17 | 15.19 | 1,035,753 | +0.03(+0.17%) |
Dec 29, 2020 | 15.24 | 15.24 | 15.15 | 15.16 | 1,486,820 | -0.01(-0.09%) |
Dec 28, 2020 | 15.15 | 15.18 | 15.09 | 15.18 | 1,093,979 | +0.12(+0.79%) |
Dec 24, 2020 | 15.01 | 15.08 | 15.01 | 15.06 | 584,281 | +0.05(+0.31%) |
Dec 23, 2020 | 15.02 | 15.06 | 15.00 | 15.01 | 882,968 | -0.02(-0.13%) |
Dec 22, 2020 | 15.03 | 15.04 | 14.90 | 15.03 | 1,012,485 | +0.03(+0.18%) |
Dec 21, 2020 | 14.91 | 15.02 | 14.82 | 15.01 | 1,623,327 | -0.01(-0.09%) |
Dec 18, 2020 | 15.05 | 15.08 | 14.94 | 15.02 | 1,467,376 | -0.03(-0.22%) |
Dec 17, 2020 | 15.04 | 15.05 | 15.01 | 15.05 | 1,577,857 | +0.02(+0.13%) |
Dec 16, 2020 | 15.03 | 15.04 | 15.01 | 15.03 | 1,188,329 | +0.00(+0.00%) |
Dec 15, 2020 | 15.02 | 15.03 | 15.01 | 15.03 | 1,512,136 | +0.03(+0.22%) |
Dec 14, 2020 | 14.97 | 15.02 | 14.97 | 15.00 | 813,635 | +0.03(+0.22%) |
Dec 11, 2020 | 14.95 | 14.97 | 14.90 | 14.97 | 973,650 | +0.02(+0.13%) |
Dec 10, 2020 | 14.91 | 14.97 | 14.89 | 14.95 | 910,190 | +0.02(+0.13%) |
Dec 09, 2020 | 14.99 | 15.00 | 14.90 | 14.93 | 1,147,728 | -0.07(-0.44%) |
Dec 08, 2020 | 14.96 | 15.00 | 14.96 | 14.99 | 1,036,399 | +0.01(+0.09%) |
Dec 07, 2020 | 14.97 | 14.98 | 14.95 | 14.98 | 962,750 | +0.02(+0.13%) |
Dec 04, 2020 | 14.95 | 14.97 | 14.93 | 14.96 | 845,023 | +0.01(+0.09%) |
Dec 03, 2020 | 14.92 | 14.98 | 14.91 | 14.95 | 967,673 | +0.03(+0.18%) |
Dec 02, 2020 | 14.89 | 14.93 | 14.87 | 14.92 | 683,681 | +0.02(+0.13%) |
Dec 01, 2020 | 14.88 | 14.93 | 14.86 | 14.90 | 857,174 | +0.04(+0.27%) |
Nov 30, 2020 | 14.86 | 14.86 | 14.75 | 14.86 | 1,219,609 | +0.05(+0.31%) |
Nov 27, 2020 | 14.81 | 14.84 | 14.80 | 14.81 | 389,520 | +0.03(+0.18%) |
Nov 25, 2020 | 14.75 | 14.79 | 14.73 | 14.79 | 756,592 | +0.05(+0.31%) |
Nov 24, 2020 | 14.69 | 14.74 | 14.60 | 14.74 | 829,457 | +0.11(+0.72%) |
Nov 23, 2020 | 14.68 | 14.69 | 14.56 | 14.64 | 961,077 | +0.02(+0.15%) |
Nov 20, 2020 | 14.67 | 14.69 | 14.61 | 14.61 | 856,124 | -0.05(-0.31%) |
Nov 19, 2020 | 14.57 | 14.67 | 14.52 | 14.66 | 560,093 | +0.10(+0.67%) |
Nov 18, 2020 | 14.61 | 14.66 | 14.56 | 14.56 | 832,216 | -0.04(-0.27%) |
Nov 17, 2020 | 14.63 | 14.63 | 14.57 | 14.60 | 728,860 | -0.01(-0.04%) |
Nov 16, 2020 | 14.49 | 14.61 | 14.46 | 14.61 | 822,827 | +0.11(+0.77%) |
Nov 13, 2020 | 14.42 | 14.51 | 14.38 | 14.50 | 578,512 | +0.10(+0.73%) |
Nov 12, 2020 | 14.44 | 14.49 | 14.33 | 14.39 | 785,825 | -0.03(-0.18%) |
Nov 11, 2020 | 14.26 | 14.43 | 14.26 | 14.42 | 714,341 | +0.23(+1.66%) |
Nov 10, 2020 | 14.25 | 14.29 | 14.05 | 14.18 | 1,095,393 | -0.13(-0.91%) |
Nov 09, 2020 | 14.56 | 14.58 | 14.30 | 14.31 | 1,345,956 | -0.14(-0.95%) |
Nov 06, 2020 | 14.37 | 14.48 | 14.33 | 14.45 | 936,864 | +0.03(+0.23%) |
Nov 05, 2020 | 14.33 | 14.42 | 14.33 | 14.42 | 1,053,334 | +0.20(+1.38%) |
Nov 04, 2020 | 14.05 | 14.26 | 14.04 | 14.22 | 1,378,171 | +0.48(+3.47%) |
Nov 03, 2020 | 13.58 | 13.81 | 13.56 | 13.75 | 573,672 | +0.23(+1.74%) |