Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.51 | 15.52 | 15.41 | 15.44 | 1,599,796 | +0.08(+0.49%) |
Jan 28, 2021 | 15.30 | 15.44 | 15.30 | 15.36 | 242,424 | +0.09(+0.56%) |
Jan 27, 2021 | 15.26 | 15.30 | 15.21 | 15.27 | 2,484,031 | -0.05(-0.31%) |
Jan 26, 2021 | 15.34 | 15.36 | 15.29 | 15.32 | 296,225 | +0.03(+0.19%) |
Jan 25, 2021 | 15.39 | 15.40 | 15.29 | 15.29 | 1,950,456 | -0.20(-1.29%) |
Jan 22, 2021 | 15.49 | 15.52 | 15.47 | 15.49 | 565,012 | -0.05(-0.31%) |
Jan 21, 2021 | 15.53 | 15.56 | 15.49 | 15.54 | 412,582 | +0.11(+0.74%) |
Jan 20, 2021 | 15.46 | 15.48 | 15.43 | 15.43 | 401,412 | -0.02(-0.12%) |
Jan 19, 2021 | 15.52 | 15.52 | 15.44 | 15.44 | 722,145 | -0.04(-0.24%) |
Jan 15, 2021 | 15.46 | 15.52 | 15.44 | 15.48 | 588,638 | -0.08(-0.49%) |
Jan 14, 2021 | 15.41 | 15.60 | 15.41 | 15.56 | 489,866 | +0.16(+1.05%) |
Jan 13, 2021 | 15.51 | 15.52 | 15.36 | 15.40 | 1,055,394 | -0.17(-1.10%) |
Jan 12, 2021 | 15.59 | 15.68 | 15.56 | 15.57 | 639,387 | -0.01(-0.06%) |
Jan 11, 2021 | 15.57 | 15.62 | 15.56 | 15.58 | 1,271,678 | +0.05(+0.31%) |
Jan 08, 2021 | 15.53 | 15.61 | 15.48 | 15.53 | 1,713,495 | +0.04(+0.24%) |
Jan 07, 2021 | 15.49 | 15.55 | 15.45 | 15.49 | 1,171,331 | +0.13(+0.86%) |
Jan 06, 2021 | 15.30 | 15.44 | 15.29 | 15.36 | 1,310,821 | +0.32(+2.14%) |
Jan 05, 2021 | 14.99 | 15.11 | 14.99 | 15.04 | 519,768 | +0.09(+0.63%) |
Jan 04, 2021 | 15.03 | 15.03 | 14.88 | 14.94 | 714,150 | -0.02(-0.13%) |
Dec 31, 2020 | 14.96 | 14.96 | 14.96 | 405,902 | +0.02(+0.13%) | |
Dec 30, 2020 | 15.00 | 15.02 | 14.94 | 14.94 | 405,902 | -0.03(-0.19%) |
Dec 29, 2020 | 15.06 | 15.06 | 14.96 | 14.97 | 515,550 | +0.02(+0.13%) |
Dec 28, 2020 | 15.07 | 15.08 | 14.95 | 14.95 | 280,613 | -0.02(-0.13%) |
Dec 24, 2020 | 15.00 | 15.01 | 14.96 | 14.97 | 102,835 | -0.06(-0.38%) |
Dec 23, 2020 | 15.03 | 15.14 | 15.03 | 15.03 | 1,614,966 | +0.10(+0.70%) |
Dec 22, 2020 | 14.94 | 14.99 | 14.91 | 14.92 | 1,213,077 | -0.09(-0.57%) |
Dec 21, 2020 | 14.98 | 15.06 | 14.97 | 15.01 | 455,171 | -0.06(-0.38%) |
Dec 18, 2020 | 14.99 | 15.08 | 14.96 | 15.07 | 264,206 | +0.03(+0.19%) |
Dec 17, 2020 | 14.89 | 15.06 | 14.87 | 15.04 | 752,937 | +0.05(+0.32%) |
Dec 16, 2020 | 15.06 | 15.08 | 14.94 | 14.99 | 1,758,590 | +0.04(+0.25%) |
Dec 15, 2020 | 14.94 | 14.99 | 14.89 | 14.95 | 1,216,375 | +0.06(+0.38%) |
Dec 14, 2020 | 14.97 | 15.01 | 14.87 | 14.89 | 1,273,142 | +0.03(+0.19%) |
Dec 11, 2020 | 14.86 | 14.90 | 14.80 | 14.87 | 1,633,864 | -0.04(-0.25%) |
Dec 10, 2020 | 15.01 | 15.04 | 14.90 | 14.90 | 500,574 | -0.14(-0.95%) |
Dec 09, 2020 | 15.08 | 15.11 | 15.01 | 15.05 | 248,368 | +0.05(+0.32%) |
Dec 08, 2020 | 14.97 | 15.00 | 14.92 | 15.00 | 398,248 | -0.08(-0.50%) |
Dec 07, 2020 | 15.09 | 15.11 | 15.04 | 15.08 | 415,101 | -0.13(-0.87%) |
Dec 04, 2020 | 15.15 | 15.24 | 15.14 | 15.21 | 530,101 | +0.24(+1.58%) |
Dec 03, 2020 | 15.04 | 15.07 | 14.95 | 14.97 | 303,788 | -0.12(-0.82%) |
Dec 02, 2020 | 15.04 | 15.17 | 15.04 | 15.09 | 528,195 | +0.10(+0.70%) |
Dec 01, 2020 | 14.89 | 15.06 | 14.88 | 14.99 | 667,573 | +0.21(+1.41%) |
Nov 30, 2020 | 14.77 | 14.80 | 14.73 | 14.78 | 1,171,839 | +0.03(+0.19%) |
Nov 27, 2020 | 14.82 | 14.82 | 14.75 | 14.75 | 411,234 | -0.15(-1.02%) |
Nov 25, 2020 | 14.84 | 14.90 | 14.78 | 14.90 | 437,919 | +0.06(+0.38%) |
Nov 24, 2020 | 14.77 | 14.87 | 14.77 | 14.85 | 430,815 | +0.14(+0.97%) |
Nov 23, 2020 | 14.70 | 14.75 | 14.69 | 14.71 | 623,548 | +0.07(+0.45%) |
Nov 20, 2020 | 14.72 | 14.74 | 14.64 | 14.64 | 316,731 | -0.13(-0.90%) |
Nov 19, 2020 | 14.79 | 14.79 | 14.71 | 14.77 | 208,787 | -0.09(-0.57%) |
Nov 18, 2020 | 14.84 | 14.94 | 14.83 | 14.86 | 277,375 | -0.04(-0.26%) |
Nov 17, 2020 | 14.89 | 14.91 | 14.86 | 14.89 | 294,259 | -0.10(-0.70%) |
Nov 16, 2020 | 14.99 | 15.01 | 14.95 | 15.00 | 364,782 | +0.04(+0.25%) |
Nov 13, 2020 | 14.94 | 14.98 | 14.93 | 14.96 | 965,172 | +0.03(+0.19%) |
Nov 12, 2020 | 15.07 | 15.09 | 14.93 | 14.93 | 1,753,750 | -0.27(-1.75%) |
Nov 11, 2020 | 15.28 | 15.31 | 15.18 | 15.20 | 678,286 | -0.05(-0.31%) |
Nov 10, 2020 | 15.28 | 15.29 | 15.19 | 15.25 | 656,852 | +0.09(+0.56%) |
Nov 09, 2020 | 15.17 | 15.30 | 15.16 | 15.16 | 4,591,506 | +0.30(+2.04%) |
Nov 06, 2020 | 14.84 | 14.89 | 14.81 | 14.86 | 365,565 | +0.18(+1.26%) |
Nov 05, 2020 | 14.67 | 14.75 | 14.65 | 14.67 | 936,337 | -0.03(-0.23%) |
Nov 04, 2020 | 14.67 | 14.75 | 14.60 | 14.71 | 4,707,718 | -0.33(-2.21%) |
Nov 03, 2020 | 15.02 | 15.09 | 15.01 | 15.04 | 667,804 | +0.08(+0.51%) |