Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.56 | 16.61 | 16.45 | 16.51 | 3,509,102 | -0.03(-0.20%) |
Jan 28, 2021 | 16.56 | 16.61 | 16.54 | 16.54 | 2,570,650 | -0.02(-0.15%) |
Jan 27, 2021 | 16.63 | 16.63 | 16.54 | 16.57 | 2,652,539 | -0.05(-0.30%) |
Jan 26, 2021 | 16.64 | 16.67 | 16.62 | 16.62 | 1,487,529 | +0.02(+0.10%) |
Jan 25, 2021 | 16.63 | 16.64 | 16.60 | 16.60 | 1,738,955 | -0.04(-0.25%) |
Jan 22, 2021 | 16.61 | 16.66 | 16.61 | 16.64 | 1,721,714 | +0.01(+0.05%) |
Jan 21, 2021 | 16.72 | 16.72 | 16.54 | 16.63 | 3,025,732 | -0.06(-0.34%) |
Jan 20, 2021 | 16.61 | 16.69 | 16.61 | 16.69 | 1,986,220 | +0.11(+0.64%) |
Jan 19, 2021 | 16.63 | 16.63 | 16.58 | 16.58 | 2,479,610 | -0.02(-0.10%) |
Jan 15, 2021 | 16.60 | 16.63 | 16.58 | 16.60 | 1,540,159 | +0.00(+0.00%) |
Jan 14, 2021 | 16.58 | 16.62 | 16.55 | 16.60 | 1,932,365 | +0.02(+0.15%) |
Jan 13, 2021 | 16.43 | 16.59 | 16.43 | 16.58 | 2,749,630 | +0.11(+0.70%) |
Jan 12, 2021 | 16.54 | 16.54 | 16.43 | 16.46 | 2,131,986 | -0.06(-0.35%) |
Jan 11, 2021 | 16.58 | 16.58 | 16.51 | 16.52 | 1,390,749 | -0.07(-0.40%) |
Jan 08, 2021 | 16.58 | 16.58 | 16.54 | 16.58 | 3,796,579 | +0.02(+0.15%) |
Jan 07, 2021 | 16.56 | 16.58 | 16.50 | 16.56 | 2,204,798 | +0.02(+0.15%) |
Jan 06, 2021 | 16.55 | 16.58 | 16.46 | 16.54 | 2,243,214 | -0.05(-0.30%) |
Jan 05, 2021 | 16.51 | 16.60 | 16.49 | 16.58 | 2,180,298 | +0.05(+0.30%) |
Jan 04, 2021 | 16.59 | 16.60 | 16.49 | 16.54 | 2,760,351 | -0.01(-0.05%) |
Dec 31, 2020 | 16.54 | 16.54 | 16.54 | 995,729 | -0.03(-0.20%) | |
Dec 30, 2020 | 16.55 | 16.59 | 16.55 | 16.58 | 995,729 | +0.01(+0.05%) |
Dec 29, 2020 | 16.55 | 16.58 | 16.54 | 16.57 | 981,139 | +0.05(+0.30%) |
Dec 28, 2020 | 16.58 | 16.58 | 16.52 | 16.52 | 763,372 | -0.02(-0.15%) |
Dec 24, 2020 | 16.54 | 16.55 | 16.53 | 16.54 | 427,998 | +0.03(+0.21%) |
Dec 23, 2020 | 16.48 | 16.53 | 16.45 | 16.51 | 1,797,043 | +0.07(+0.45%) |
Dec 22, 2020 | 16.56 | 16.57 | 16.43 | 16.44 | 3,543,107 | -0.10(-0.59%) |
Dec 21, 2020 | 16.53 | 16.57 | 16.40 | 16.53 | 1,983,849 | -0.03(-0.20%) |
Dec 18, 2020 | 16.58 | 16.61 | 16.54 | 16.57 | 1,535,767 | -0.01(-0.05%) |
Dec 17, 2020 | 16.53 | 16.57 | 16.52 | 16.57 | 1,621,470 | +0.06(+0.35%) |
Dec 16, 2020 | 16.53 | 16.53 | 16.49 | 16.52 | 1,792,695 | -0.01(-0.05%) |
Dec 15, 2020 | 16.48 | 16.53 | 16.44 | 16.53 | 1,711,768 | +0.07(+0.40%) |
Dec 14, 2020 | 16.47 | 16.48 | 16.44 | 16.46 | 1,149,961 | -0.01(-0.05%) |
Dec 11, 2020 | 16.44 | 16.48 | 16.43 | 16.47 | 1,173,177 | +0.04(+0.25%) |
Dec 10, 2020 | 16.44 | 16.48 | 16.41 | 16.43 | 990,778 | -0.02(-0.10%) |
Dec 09, 2020 | 16.48 | 16.48 | 16.42 | 16.44 | 1,005,547 | -0.01(-0.05%) |
Dec 08, 2020 | 16.44 | 16.45 | 16.42 | 16.45 | 998,584 | +0.02(+0.10%) |
Dec 07, 2020 | 16.41 | 16.44 | 16.39 | 16.44 | 1,196,624 | +0.01(+0.05%) |
Dec 04, 2020 | 16.39 | 16.43 | 16.36 | 16.43 | 975,524 | +0.05(+0.30%) |
Dec 03, 2020 | 16.35 | 16.38 | 16.35 | 16.38 | 1,105,474 | +0.01(+0.05%) |
Dec 02, 2020 | 16.35 | 16.37 | 16.32 | 16.37 | 1,199,762 | +0.02(+0.10%) |
Dec 01, 2020 | 16.32 | 16.36 | 16.31 | 16.35 | 1,625,905 | +0.04(+0.25%) |
Nov 30, 2020 | 16.31 | 16.31 | 16.27 | 16.31 | 952,163 | +0.01(+0.05%) |
Nov 27, 2020 | 16.27 | 16.31 | 16.25 | 16.31 | 576,173 | +0.06(+0.35%) |
Nov 25, 2020 | 16.26 | 16.27 | 16.22 | 16.25 | 914,255 | +0.02(+0.10%) |
Nov 24, 2020 | 16.28 | 16.31 | 16.23 | 16.23 | 1,358,908 | -0.02(-0.11%) |
Nov 23, 2020 | 16.22 | 16.25 | 16.18 | 16.25 | 977,217 | +0.06(+0.40%) |
Nov 20, 2020 | 16.12 | 16.22 | 16.12 | 16.18 | 1,446,994 | +0.04(+0.25%) |
Nov 19, 2020 | 16.11 | 16.16 | 16.09 | 16.14 | 1,234,233 | +0.02(+0.10%) |
Nov 18, 2020 | 16.18 | 16.18 | 16.13 | 16.13 | 1,438,304 | -0.02(-0.15%) |
Nov 17, 2020 | 16.02 | 16.21 | 16.02 | 16.15 | 2,408,647 | +0.09(+0.56%) |
Nov 16, 2020 | 16.06 | 16.08 | 16.04 | 16.06 | 2,070,949 | +0.02(+0.10%) |
Nov 13, 2020 | 16.05 | 16.07 | 16.03 | 16.05 | 1,997,556 | +0.02(+0.10%) |
Nov 12, 2020 | 16.04 | 16.08 | 16.00 | 16.03 | 2,227,008 | -0.04(-0.25%) |
Nov 11, 2020 | 16.07 | 16.12 | 16.03 | 16.07 | 3,553,027 | -0.01(-0.05%) |
Nov 10, 2020 | 16.01 | 16.09 | 16.00 | 16.08 | 1,912,851 | +0.03(+0.20%) |
Nov 09, 2020 | 15.94 | 16.07 | 15.91 | 16.05 | 2,178,900 | +0.16(+1.02%) |
Nov 06, 2020 | 15.91 | 15.93 | 15.88 | 15.88 | 1,831,760 | +0.00(+0.00%) |
Nov 05, 2020 | 15.81 | 15.93 | 15.81 | 15.88 | 4,342,454 | +0.04(+0.26%) |
Nov 04, 2020 | 15.70 | 15.88 | 15.68 | 15.84 | 2,468,617 | +0.12(+0.77%) |
Nov 03, 2020 | 15.65 | 15.75 | 15.62 | 15.72 | 1,661,717 | +0.11(+0.73%) |