Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.98 | 16.22 | 15.75 | 15.86 | 9,670,238 | -0.23(-1.41%) |
Jan 28, 2021 | 16.04 | 16.08 | 15.70 | 16.08 | 10,788,042 | +0.19(+1.18%) |
Jan 27, 2021 | 16.29 | 16.30 | 15.83 | 15.90 | 13,068,770 | -0.41(-2.49%) |
Jan 26, 2021 | 16.34 | 16.52 | 16.21 | 16.30 | 13,245,474 | +0.11(+0.66%) |
Jan 25, 2021 | 16.54 | 16.54 | 16.06 | 16.19 | 24,551,880 | -0.34(-2.04%) |
Jan 22, 2021 | 16.92 | 17.04 | 16.34 | 16.53 | 17,870,938 | -0.66(-3.84%) |
Jan 21, 2021 | 17.71 | 17.82 | 17.05 | 17.19 | 12,136,187 | -0.49(-2.78%) |
Jan 20, 2021 | 18.07 | 18.08 | 17.64 | 17.68 | 9,428,095 | -0.18(-0.99%) |
Jan 19, 2021 | 17.75 | 17.97 | 17.63 | 17.86 | 11,205,964 | +0.27(+1.53%) |
Jan 15, 2021 | 17.63 | 17.71 | 17.26 | 17.59 | 9,474,533 | -0.15(-0.82%) |
Jan 14, 2021 | 17.55 | 17.75 | 17.41 | 17.74 | 13,139,337 | +0.30(+1.71%) |
Jan 13, 2021 | 17.36 | 17.51 | 17.21 | 17.44 | 10,593,117 | +0.25(+1.47%) |
Jan 12, 2021 | 16.95 | 17.44 | 16.83 | 17.18 | 14,025,272 | +0.49(+2.94%) |
Jan 11, 2021 | 16.32 | 16.75 | 16.22 | 16.69 | 10,201,963 | +0.29(+1.78%) |
Jan 08, 2021 | 16.51 | 16.52 | 16.23 | 16.40 | 9,470,490 | +0.06(+0.38%) |
Jan 07, 2021 | 16.21 | 16.46 | 16.04 | 16.34 | 13,182,002 | +0.25(+1.57%) |
Jan 06, 2021 | 15.60 | 16.16 | 15.28 | 16.09 | 16,904,088 | +0.77(+5.01%) |
Jan 05, 2021 | 14.88 | 15.63 | 14.81 | 15.32 | 11,672,991 | +0.53(+3.58%) |
Jan 04, 2021 | 15.34 | 15.35 | 14.78 | 14.79 | 16,418,630 | -0.23(-1.53%) |
Dec 31, 2020 | 15.02 | 15.02 | 15.02 | 9,759,970 | +0.03(+0.20%) | |
Dec 30, 2020 | 15.06 | 15.18 | 14.95 | 14.99 | 9,759,970 | -0.09(-0.61%) |
Dec 29, 2020 | 15.14 | 15.22 | 14.96 | 15.08 | 8,911,841 | -0.05(-0.35%) |
Dec 28, 2020 | 15.26 | 15.36 | 15.03 | 15.14 | 8,840,278 | -0.09(-0.60%) |
Dec 24, 2020 | 15.42 | 15.46 | 15.08 | 15.23 | 5,739,493 | -0.24(-1.54%) |
Dec 23, 2020 | 15.45 | 15.65 | 15.43 | 15.47 | 12,566,591 | -0.01(-0.05%) |
Dec 22, 2020 | 15.36 | 15.71 | 15.32 | 15.47 | 6,429,546 | -0.03(-0.20%) |
Dec 21, 2020 | 15.34 | 15.63 | 15.18 | 15.50 | 15,255,597 | -0.26(-1.65%) |
Dec 18, 2020 | 15.83 | 15.92 | 15.60 | 15.77 | 11,369,440 | -0.18(-1.11%) |
Dec 17, 2020 | 16.23 | 16.25 | 15.86 | 15.94 | 15,240,469 | -0.17(-1.05%) |
Dec 16, 2020 | 16.49 | 16.49 | 16.10 | 16.11 | 11,363,506 | -0.41(-2.46%) |
Dec 15, 2020 | 16.21 | 16.66 | 16.16 | 16.52 | 9,516,310 | +0.29(+1.80%) |
Dec 14, 2020 | 16.78 | 16.81 | 16.15 | 16.23 | 9,678,906 | -0.35(-2.08%) |
Dec 11, 2020 | 16.39 | 16.67 | 16.36 | 16.57 | 8,509,865 | +0.18(+1.12%) |
Dec 10, 2020 | 15.93 | 16.49 | 15.85 | 16.39 | 15,695,806 | +0.54(+3.39%) |
Dec 09, 2020 | 16.16 | 16.26 | 15.69 | 15.85 | 10,278,099 | -0.21(-1.34%) |
Dec 08, 2020 | 15.72 | 16.20 | 15.72 | 16.06 | 8,896,290 | +0.21(+1.35%) |
Dec 07, 2020 | 15.79 | 16.09 | 15.66 | 15.85 | 9,817,148 | -0.07(-0.43%) |
Dec 04, 2020 | 15.57 | 16.06 | 15.57 | 15.92 | 12,079,932 | +0.49(+3.18%) |
Dec 03, 2020 | 15.42 | 15.68 | 15.24 | 15.43 | 10,289,246 | +0.02(+0.10%) |
Dec 02, 2020 | 14.95 | 15.46 | 14.92 | 15.41 | 8,734,703 | +0.41(+2.76%) |
Dec 01, 2020 | 15.08 | 15.21 | 14.88 | 15.00 | 6,789,121 | +0.12(+0.82%) |
Nov 30, 2020 | 15.15 | 15.30 | 14.82 | 14.88 | 11,722,701 | -0.41(-2.66%) |
Nov 27, 2020 | 15.58 | 15.67 | 15.24 | 15.28 | 5,996,277 | -0.33(-2.11%) |
Nov 25, 2020 | 15.63 | 15.73 | 15.38 | 15.61 | 13,881,984 | +0.05(+0.30%) |
Nov 24, 2020 | 15.36 | 15.81 | 15.33 | 15.57 | 14,870,657 | +0.41(+2.73%) |
Nov 23, 2020 | 14.71 | 15.19 | 14.62 | 15.15 | 12,024,073 | +0.59(+4.05%) |
Nov 20, 2020 | 14.77 | 14.90 | 14.54 | 14.56 | 7,900,313 | -0.31(-2.06%) |
Nov 19, 2020 | 14.48 | 14.88 | 14.39 | 14.87 | 7,918,162 | +0.36(+2.48%) |
Nov 18, 2020 | 14.68 | 15.17 | 14.48 | 14.51 | 14,663,045 | -0.15(-1.05%) |
Nov 17, 2020 | 14.45 | 14.71 | 14.31 | 14.66 | 9,653,148 | +0.13(+0.90%) |
Nov 16, 2020 | 14.57 | 14.85 | 14.44 | 14.53 | 13,016,725 | +0.34(+2.38%) |
Nov 13, 2020 | 13.96 | 14.24 | 13.86 | 14.19 | 11,506,634 | +0.33(+2.38%) |
Nov 12, 2020 | 13.96 | 13.99 | 13.70 | 13.86 | 11,299,719 | -0.08(-0.55%) |
Nov 11, 2020 | 13.99 | 13.99 | 13.78 | 13.94 | 10,807,040 | +0.08(+0.61%) |
Nov 10, 2020 | 13.64 | 13.92 | 13.47 | 13.86 | 11,450,365 | +0.30(+2.21%) |
Nov 09, 2020 | 13.57 | 13.78 | 12.97 | 13.56 | 21,082,564 | +0.80(+6.25%) |
Nov 06, 2020 | 13.11 | 13.13 | 12.76 | 12.76 | 7,096,444 | -0.35(-2.63%) |
Nov 05, 2020 | 12.89 | 13.23 | 12.83 | 13.10 | 10,761,761 | +0.35(+2.77%) |
Nov 04, 2020 | 12.78 | 13.10 | 12.56 | 12.75 | 9,047,758 | +0.05(+0.36%) |
Nov 03, 2020 | 12.72 | 12.85 | 12.64 | 12.71 | 11,393,386 | +0.13(+1.04%) |