Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.20 | 16.23 | 15.28 | 15.34 | 952,500 | -0.96(-5.90%) |
Jan 28, 2021 | 16.23 | 16.59 | 16.11 | 16.30 | 711,880 | +0.18(+1.10%) |
Jan 27, 2021 | 16.77 | 16.77 | 16.07 | 16.12 | 754,530 | -0.70(-4.17%) |
Jan 26, 2021 | 16.94 | 17.32 | 16.68 | 16.82 | 765,035 | -0.03(-0.19%) |
Jan 25, 2021 | 17.28 | 17.39 | 16.77 | 16.85 | 650,875 | -0.47(-2.69%) |
Jan 22, 2021 | 16.86 | 17.37 | 16.82 | 17.32 | 645,000 | +0.30(+1.76%) |
Jan 21, 2021 | 17.53 | 17.53 | 17.02 | 17.02 | 587,755 | -0.44(-2.54%) |
Jan 20, 2021 | 17.17 | 17.57 | 17.17 | 17.46 | 505,805 | +0.34(+2.00%) |
Jan 19, 2021 | 17.05 | 17.26 | 16.77 | 17.12 | 476,225 | +0.15(+0.87%) |
Jan 15, 2021 | 17.06 | 17.26 | 16.90 | 16.97 | 411,000 | -0.19(-1.12%) |
Jan 14, 2021 | 17.07 | 17.37 | 17.07 | 17.17 | 417,910 | +0.19(+1.10%) |
Jan 13, 2021 | 17.20 | 17.39 | 16.97 | 16.98 | 424,110 | -0.27(-1.55%) |
Jan 12, 2021 | 17.21 | 17.30 | 17.00 | 17.25 | 401,850 | +0.07(+0.41%) |
Jan 11, 2021 | 17.27 | 17.50 | 17.10 | 17.18 | 426,540 | -0.30(-1.72%) |
Jan 08, 2021 | 17.62 | 17.86 | 17.34 | 17.48 | 658,000 | -0.01(-0.03%) |
Jan 07, 2021 | 17.14 | 17.53 | 17.10 | 17.48 | 801,500 | +0.36(+2.10%) |
Jan 06, 2021 | 16.89 | 17.28 | 16.85 | 17.12 | 1,279,210 | +0.32(+1.93%) |
Jan 05, 2021 | 16.71 | 16.90 | 16.67 | 16.80 | 659,670 | +0.03(+0.16%) |
Jan 04, 2021 | 17.08 | 17.19 | 16.49 | 16.77 | 677,900 | -0.25(-1.48%) |
Dec 31, 2020 | 17.03 | 17.03 | 17.03 | 347,505 | -0.06(-0.34%) | |
Dec 30, 2020 | 17.03 | 17.34 | 17.01 | 17.08 | 347,505 | +0.05(+0.31%) |
Dec 29, 2020 | 17.32 | 17.39 | 17.01 | 17.03 | 437,310 | -0.26(-1.48%) |
Dec 28, 2020 | 17.37 | 17.51 | 17.17 | 17.29 | 699,150 | +0.04(+0.26%) |
Dec 24, 2020 | 17.07 | 17.32 | 16.99 | 17.24 | 225,000 | +0.22(+1.32%) |
Dec 23, 2020 | 17.23 | 17.29 | 17.00 | 17.02 | 411,110 | -0.12(-0.70%) |
Dec 22, 2020 | 17.14 | 17.23 | 16.97 | 17.14 | 478,465 | +0.07(+0.41%) |
Dec 21, 2020 | 17.04 | 17.25 | 16.80 | 17.07 | 470,320 | -0.22(-1.27%) |
Dec 18, 2020 | 17.27 | 17.48 | 17.16 | 17.29 | 2,064,500 | +0.05(+0.29%) |
Dec 17, 2020 | 16.98 | 17.29 | 16.93 | 17.24 | 965,520 | +0.26(+1.52%) |
Dec 16, 2020 | 16.99 | 17.01 | 16.80 | 16.98 | 735,045 | -0.00(-0.01%) |
Dec 15, 2020 | 16.91 | 17.00 | 16.74 | 16.98 | 918,275 | +0.12(+0.74%) |
Dec 14, 2020 | 16.77 | 16.98 | 16.68 | 16.86 | 1,082,290 | +0.18(+1.09%) |
Dec 11, 2020 | 16.61 | 16.87 | 16.54 | 16.68 | 621,000 | -0.04(-0.23%) |
Dec 10, 2020 | 16.65 | 16.77 | 16.47 | 16.72 | 700,390 | -0.05(-0.30%) |
Dec 09, 2020 | 16.90 | 17.01 | 16.74 | 16.77 | 580,485 | -0.09(-0.55%) |
Dec 08, 2020 | 16.74 | 16.92 | 16.71 | 16.86 | 878,735 | +0.03(+0.19%) |
Dec 07, 2020 | 16.83 | 16.99 | 16.77 | 16.83 | 495,065 | -0.08(-0.45%) |
Dec 04, 2020 | 16.79 | 16.99 | 16.78 | 16.90 | 435,000 | +0.12(+0.74%) |
Dec 03, 2020 | 16.82 | 16.95 | 16.72 | 16.78 | 457,495 | -0.11(-0.65%) |
Dec 02, 2020 | 16.79 | 16.95 | 16.67 | 16.89 | 439,450 | +0.07(+0.42%) |
Dec 01, 2020 | 16.79 | 17.00 | 16.68 | 16.82 | 793,180 | +0.17(+1.00%) |
Nov 30, 2020 | 16.75 | 16.83 | 16.53 | 16.65 | 1,431,710 | -0.19(-1.15%) |
Nov 27, 2020 | 17.25 | 17.25 | 16.71 | 16.85 | 254,000 | +0.06(+0.33%) |
Nov 25, 2020 | 16.61 | 16.84 | 16.54 | 16.79 | 831,000 | +0.16(+0.95%) |
Nov 24, 2020 | 16.62 | 16.76 | 16.37 | 16.63 | 991,985 | +0.22(+1.33%) |
Nov 23, 2020 | 16.25 | 16.51 | 16.14 | 16.41 | 730,795 | +0.24(+1.50%) |
Nov 20, 2020 | 16.07 | 16.34 | 16.01 | 16.17 | 539,500 | -0.01(-0.06%) |
Nov 19, 2020 | 16.12 | 16.30 | 15.94 | 16.18 | 635,920 | +0.01(+0.07%) |
Nov 18, 2020 | 16.46 | 16.59 | 16.14 | 16.17 | 696,315 | -0.27(-1.65%) |
Nov 17, 2020 | 16.29 | 16.57 | 16.18 | 16.44 | 1,064,130 | +0.05(+0.29%) |
Nov 16, 2020 | 16.57 | 16.57 | 16.30 | 16.39 | 795,940 | +0.02(+0.13%) |
Nov 13, 2020 | 16.20 | 16.50 | 16.16 | 16.37 | 580,000 | +0.26(+1.64%) |
Nov 12, 2020 | 16.45 | 16.62 | 15.98 | 16.11 | 947,780 | -0.46(-2.79%) |
Nov 11, 2020 | 16.60 | 16.70 | 16.42 | 16.57 | 532,445 | +0.05(+0.33%) |
Nov 10, 2020 | 16.28 | 16.54 | 16.05 | 16.52 | 1,139,340 | +0.27(+1.69%) |
Nov 09, 2020 | 16.70 | 17.04 | 16.09 | 16.24 | 1,087,345 | +0.18(+1.12%) |
Nov 06, 2020 | 16.20 | 16.20 | 15.93 | 16.06 | 531,500 | -0.03(-0.21%) |
Nov 05, 2020 | 16.02 | 16.15 | 15.87 | 16.10 | 687,890 | +0.22(+1.40%) |
Nov 04, 2020 | 15.67 | 16.34 | 15.64 | 15.87 | 801,255 | +0.10(+0.63%) |
Nov 03, 2020 | 15.57 | 15.92 | 15.34 | 15.77 | 1,615,025 | +0.38(+2.50%) |