Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.93 | 14.95 | 14.63 | 14.67 | 496,481 | -0.45(-3.00%) |
Jan 28, 2021 | 15.00 | 15.17 | 14.97 | 15.12 | 1,357,650 | +0.26(+1.76%) |
Jan 27, 2021 | 15.00 | 15.09 | 14.85 | 14.86 | 857,609 | -0.46(-3.02%) |
Jan 26, 2021 | 15.35 | 15.40 | 15.27 | 15.32 | 590,375 | +0.16(+1.04%) |
Jan 25, 2021 | 15.16 | 15.20 | 15.03 | 15.17 | 681,593 | -0.33(-2.14%) |
Jan 22, 2021 | 15.46 | 15.52 | 15.41 | 15.50 | 1,107,738 | -0.23(-1.44%) |
Jan 21, 2021 | 15.78 | 15.79 | 15.62 | 15.72 | 843,600 | +0.06(+0.39%) |
Jan 20, 2021 | 15.61 | 15.67 | 15.54 | 15.66 | 1,346,949 | +0.04(+0.28%) |
Jan 19, 2021 | 15.69 | 15.69 | 15.57 | 15.62 | 2,201,696 | +0.05(+0.34%) |
Jan 15, 2021 | 15.70 | 15.75 | 15.46 | 15.57 | 1,903,828 | -0.33(-2.08%) |
Jan 14, 2021 | 15.78 | 15.92 | 15.74 | 15.90 | 1,066,925 | +0.14(+0.89%) |
Jan 13, 2021 | 15.76 | 15.84 | 15.70 | 15.76 | 1,512,689 | -0.16(-0.99%) |
Jan 12, 2021 | 15.84 | 15.93 | 15.77 | 15.92 | 1,155,145 | +0.15(+0.94%) |
Jan 11, 2021 | 15.67 | 15.81 | 15.64 | 15.77 | 711,891 | -0.21(-1.31%) |
Jan 08, 2021 | 16.06 | 16.06 | 15.84 | 15.98 | 984,363 | -0.08(-0.49%) |
Jan 07, 2021 | 16.06 | 16.09 | 15.99 | 16.06 | 1,453,666 | +0.02(+0.11%) |
Jan 06, 2021 | 15.78 | 16.12 | 15.78 | 16.04 | 1,316,039 | +0.69(+4.49%) |
Jan 05, 2021 | 15.21 | 15.41 | 15.21 | 15.35 | 1,481,124 | +0.13(+0.86%) |
Jan 04, 2021 | 15.48 | 15.49 | 15.15 | 15.22 | 915,664 | -0.08(-0.51%) |
Dec 31, 2020 | 15.30 | 15.30 | 15.30 | 462,679 | -0.06(-0.40%) | |
Dec 30, 2020 | 15.44 | 15.49 | 15.34 | 15.36 | 462,679 | +0.02(+0.11%) |
Dec 29, 2020 | 15.44 | 15.48 | 15.32 | 15.34 | 830,977 | -0.06(-0.40%) |
Dec 28, 2020 | 15.40 | 15.46 | 15.35 | 15.40 | 453,836 | +0.08(+0.51%) |
Dec 24, 2020 | 15.31 | 15.34 | 15.27 | 15.32 | 227,372 | +0.04(+0.29%) |
Dec 23, 2020 | 15.07 | 15.30 | 15.05 | 15.28 | 1,009,369 | +0.40(+2.70%) |
Dec 22, 2020 | 14.88 | 14.95 | 14.84 | 14.88 | 1,783,695 | -0.03(-0.23%) |
Dec 21, 2020 | 14.66 | 14.95 | 14.57 | 14.91 | 1,266,536 | -0.34(-2.23%) |
Dec 18, 2020 | 15.33 | 15.37 | 15.21 | 15.25 | 2,242,880 | -0.16(-1.02%) |
Dec 17, 2020 | 15.45 | 15.56 | 15.39 | 15.41 | 1,768,842 | +0.08(+0.51%) |
Dec 16, 2020 | 15.31 | 15.35 | 15.23 | 15.33 | 1,711,907 | -0.03(-0.17%) |
Dec 15, 2020 | 15.11 | 15.36 | 15.08 | 15.36 | 4,027,700 | +0.38(+2.56%) |
Dec 14, 2020 | 15.14 | 15.22 | 14.97 | 14.97 | 1,913,763 | +0.06(+0.42%) |
Dec 11, 2020 | 14.84 | 14.91 | 14.77 | 14.91 | 2,366,426 | -0.25(-1.66%) |
Dec 10, 2020 | 14.95 | 15.17 | 14.92 | 15.16 | 3,944,257 | -0.08(-0.51%) |
Dec 09, 2020 | 15.38 | 15.39 | 15.17 | 15.24 | 1,579,916 | -0.01(-0.06%) |
Dec 08, 2020 | 15.22 | 15.26 | 15.17 | 15.25 | 1,939,117 | -0.01(-0.06%) |
Dec 07, 2020 | 15.35 | 15.35 | 15.24 | 15.26 | 1,024,681 | -0.27(-1.73%) |
Dec 04, 2020 | 15.60 | 15.62 | 15.46 | 15.53 | 1,866,153 | +0.13(+0.85%) |
Dec 03, 2020 | 15.38 | 15.51 | 15.36 | 15.40 | 1,639,117 | +0.03(+0.17%) |
Dec 02, 2020 | 15.17 | 15.39 | 15.16 | 15.37 | 3,594,009 | +0.15(+0.97%) |
Dec 01, 2020 | 14.98 | 15.23 | 14.98 | 15.23 | 1,174,182 | +0.56(+3.79%) |
Nov 30, 2020 | 15.02 | 15.03 | 14.66 | 14.67 | 1,858,455 | -0.35(-2.31%) |
Nov 27, 2020 | 15.01 | 15.06 | 14.99 | 15.02 | 1,304,626 | -0.03(-0.23%) |
Nov 25, 2020 | 15.02 | 15.10 | 14.89 | 15.05 | 1,735,702 | -0.13(-0.86%) |
Nov 24, 2020 | 14.88 | 15.18 | 14.88 | 15.18 | 8,920,214 | +0.52(+3.55%) |
Nov 23, 2020 | 14.68 | 14.71 | 14.57 | 14.66 | 1,380,308 | +0.17(+1.14%) |
Nov 20, 2020 | 14.53 | 14.56 | 14.48 | 14.50 | 2,140,065 | -0.05(-0.36%) |
Nov 19, 2020 | 14.43 | 14.70 | 14.39 | 14.55 | 4,733,565 | +0.03(+0.24%) |
Nov 18, 2020 | 14.57 | 14.66 | 14.47 | 14.51 | 1,621,887 | +0.02(+0.12%) |
Nov 17, 2020 | 14.37 | 14.54 | 14.33 | 14.50 | 2,635,278 | +0.06(+0.42%) |
Nov 16, 2020 | 14.43 | 14.43 | 14.30 | 14.43 | 3,303,279 | +0.28(+1.96%) |
Nov 13, 2020 | 13.95 | 14.16 | 13.95 | 14.16 | 3,419,937 | +0.43(+3.16%) |
Nov 12, 2020 | 13.77 | 13.89 | 13.68 | 13.72 | 1,520,746 | -0.30(-2.11%) |
Nov 11, 2020 | 14.00 | 14.04 | 13.93 | 14.02 | 1,453,984 | +0.01(+0.06%) |
Nov 10, 2020 | 13.96 | 14.10 | 13.93 | 14.01 | 2,526,013 | +0.33(+2.41%) |
Nov 09, 2020 | 13.75 | 13.75 | 13.51 | 13.68 | 3,476,454 | +1.11(+8.85%) |
Nov 06, 2020 | 12.63 | 12.66 | 12.57 | 12.57 | 1,201,808 | +0.03(+0.21%) |
Nov 05, 2020 | 12.43 | 12.58 | 12.43 | 12.54 | 1,774,680 | +0.33(+2.70%) |
Nov 04, 2020 | 12.23 | 12.36 | 12.14 | 12.21 | 1,673,034 | -0.04(-0.35%) |
Nov 03, 2020 | 12.11 | 12.33 | 12.11 | 12.25 | 1,644,753 | +0.51(+4.36%) |