Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.13 | 16.30 | 16.08 | 16.16 | 172,927 | -0.02(-0.14%) |
Jan 28, 2021 | 16.08 | 16.24 | 16.08 | 16.18 | 163,924 | +0.12(+0.73%) |
Jan 27, 2021 | 16.30 | 16.43 | 16.00 | 16.06 | 169,679 | -0.29(-1.76%) |
Jan 26, 2021 | 16.45 | 16.47 | 16.30 | 16.35 | 198,554 | -0.02(-0.14%) |
Jan 25, 2021 | 16.55 | 16.55 | 16.28 | 16.37 | 721,475 | -0.12(-0.72%) |
Jan 22, 2021 | 16.38 | 16.52 | 16.38 | 16.49 | 95,829 | +0.09(+0.54%) |
Jan 21, 2021 | 16.39 | 16.46 | 16.37 | 16.40 | 131,445 | -0.07(-0.40%) |
Jan 20, 2021 | 16.47 | 16.47 | 16.33 | 16.47 | 163,733 | +0.10(+0.59%) |
Jan 19, 2021 | 16.35 | 16.39 | 16.28 | 16.37 | 159,764 | +0.10(+0.58%) |
Jan 15, 2021 | 16.28 | 16.34 | 16.22 | 16.27 | 115,522 | -0.01(-0.04%) |
Jan 14, 2021 | 16.17 | 16.31 | 16.14 | 16.28 | 105,157 | +0.09(+0.54%) |
Jan 13, 2021 | 15.88 | 16.19 | 15.88 | 16.19 | 122,591 | +0.27(+1.70%) |
Jan 12, 2021 | 15.91 | 15.95 | 15.80 | 15.92 | 522,401 | +0.01(+0.05%) |
Jan 11, 2021 | 16.02 | 16.05 | 15.87 | 15.92 | 255,934 | -0.10(-0.64%) |
Jan 08, 2021 | 16.00 | 16.08 | 15.92 | 16.02 | 105,679 | -0.01(-0.09%) |
Jan 07, 2021 | 16.02 | 16.03 | 15.92 | 16.03 | 114,654 | -0.01(-0.05%) |
Jan 06, 2021 | 16.14 | 16.14 | 15.91 | 16.04 | 153,410 | -0.10(-0.59%) |
Jan 05, 2021 | 15.91 | 16.14 | 15.91 | 16.14 | 99,829 | +0.14(+0.87%) |
Jan 04, 2021 | 16.16 | 16.18 | 15.95 | 16.00 | 162,715 | -0.10(-0.64%) |
Dec 31, 2020 | 16.10 | 16.10 | 16.10 | 143,139 | +0.12(+0.78%) | |
Dec 30, 2020 | 15.92 | 15.98 | 15.91 | 15.97 | 143,139 | +0.01(+0.09%) |
Dec 29, 2020 | 15.92 | 16.01 | 15.91 | 15.96 | 126,986 | -0.01(-0.09%) |
Dec 28, 2020 | 16.03 | 16.08 | 15.92 | 15.97 | 137,953 | +0.01(+0.09%) |
Dec 24, 2020 | 15.91 | 15.99 | 15.89 | 15.96 | 58,376 | +0.03(+0.19%) |
Dec 23, 2020 | 15.89 | 15.95 | 15.82 | 15.93 | 90,207 | +0.11(+0.68%) |
Dec 22, 2020 | 15.96 | 16.00 | 15.78 | 15.82 | 176,035 | -0.18(-1.13%) |
Dec 21, 2020 | 16.02 | 16.06 | 15.93 | 16.00 | 117,509 | -0.07(-0.41%) |
Dec 18, 2020 | 16.09 | 16.10 | 16.03 | 16.07 | 94,012 | -0.02(-0.14%) |
Dec 17, 2020 | 16.09 | 16.11 | 16.02 | 16.09 | 111,576 | +0.03(+0.18%) |
Dec 16, 2020 | 16.09 | 16.09 | 16.02 | 16.06 | 159,567 | +0.01(+0.09%) |
Dec 15, 2020 | 15.93 | 16.05 | 15.93 | 16.05 | 95,762 | +0.10(+0.64%) |
Dec 14, 2020 | 15.96 | 16.04 | 15.91 | 15.95 | 101,807 | +0.05(+0.32%) |
Dec 11, 2020 | 15.94 | 15.95 | 15.84 | 15.90 | 113,558 | -0.04(-0.27%) |
Dec 10, 2020 | 15.94 | 16.03 | 15.89 | 15.94 | 119,615 | -0.01(-0.09%) |
Dec 09, 2020 | 16.03 | 16.06 | 15.93 | 15.95 | 144,523 | -0.05(-0.32%) |
Dec 08, 2020 | 16.04 | 16.06 | 16.00 | 16.00 | 168,025 | +0.00(+0.00%) |
Dec 07, 2020 | 16.06 | 16.08 | 15.99 | 16.00 | 148,881 | -0.03(-0.18%) |
Dec 04, 2020 | 15.95 | 16.12 | 15.91 | 16.03 | 147,144 | +0.12(+0.78%) |
Dec 03, 2020 | 15.90 | 15.99 | 15.90 | 15.91 | 201,954 | +0.01(+0.09%) |
Dec 02, 2020 | 15.87 | 15.93 | 15.80 | 15.90 | 79,972 | +0.04(+0.23%) |
Dec 01, 2020 | 15.70 | 15.90 | 15.70 | 15.86 | 113,696 | +0.12(+0.74%) |
Nov 30, 2020 | 15.90 | 15.91 | 15.63 | 15.74 | 186,148 | -0.07(-0.41%) |
Nov 27, 2020 | 15.82 | 15.84 | 15.75 | 15.81 | 98,279 | +0.08(+0.51%) |
Nov 25, 2020 | 15.73 | 15.79 | 15.70 | 15.73 | 117,137 | +0.00(+0.00%) |
Nov 24, 2020 | 15.67 | 15.83 | 15.58 | 15.73 | 169,089 | +0.19(+1.21%) |
Nov 23, 2020 | 15.42 | 15.62 | 15.42 | 15.54 | 158,858 | +0.14(+0.90%) |
Nov 20, 2020 | 15.54 | 15.54 | 15.34 | 15.40 | 307,090 | +0.00(+0.00%) |
Nov 19, 2020 | 15.43 | 15.44 | 15.33 | 15.40 | 153,622 | +0.01(+0.05%) |
Nov 18, 2020 | 15.42 | 15.48 | 15.39 | 15.39 | 208,657 | +0.05(+0.33%) |
Nov 17, 2020 | 15.29 | 15.42 | 15.27 | 15.34 | 206,576 | +0.03(+0.19%) |
Nov 16, 2020 | 15.15 | 15.32 | 15.12 | 15.32 | 399,381 | +0.34(+2.26%) |
Nov 13, 2020 | 14.98 | 15.01 | 14.90 | 14.98 | 183,395 | +0.11(+0.73%) |
Nov 12, 2020 | 15.10 | 15.12 | 14.79 | 14.87 | 344,215 | -0.19(-1.29%) |
Nov 11, 2020 | 15.01 | 15.13 | 14.98 | 15.06 | 789,273 | +0.13(+0.87%) |
Nov 10, 2020 | 14.85 | 14.93 | 14.79 | 14.93 | 330,857 | +0.16(+1.07%) |
Nov 09, 2020 | 14.50 | 14.86 | 14.43 | 14.77 | 219,332 | +0.66(+4.70%) |
Nov 06, 2020 | 14.39 | 14.39 | 14.11 | 14.11 | 152,898 | -0.24(-1.67%) |
Nov 05, 2020 | 14.43 | 14.50 | 14.32 | 14.35 | 153,505 | +0.06(+0.42%) |
Nov 04, 2020 | 14.25 | 14.32 | 14.16 | 14.29 | 132,834 | +0.21(+1.48%) |
Nov 03, 2020 | 14.08 | 14.18 | 13.99 | 14.08 | 75,900 | +0.21(+1.51%) |