Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.98 | 18.98 | 18.73 | 18.77 | 2,821 | -0.46(-2.38%) |
Jan 28, 2021 | 19.18 | 19.23 | 19.16 | 19.22 | 2,614 | +0.06(+0.31%) |
Jan 27, 2021 | 19.26 | 19.36 | 19.11 | 19.16 | 1,817 | -0.41(-2.09%) |
Jan 26, 2021 | 19.62 | 19.62 | 19.55 | 19.57 | 2,072 | +0.14(+0.72%) |
Jan 25, 2021 | 19.44 | 19.46 | 19.36 | 19.43 | 4,243 | -0.14(-0.72%) |
Jan 22, 2021 | 19.48 | 19.66 | 19.48 | 19.57 | 5,408 | -0.44(-2.18%) |
Jan 21, 2021 | 19.98 | 20.01 | 19.98 | 20.01 | 576 | -0.13(-0.66%) |
Jan 20, 2021 | 20.10 | 20.14 | 20.10 | 20.14 | 741 | +0.14(+0.72%) |
Jan 19, 2021 | 20.25 | 20.25 | 20.00 | 20.00 | 1,929 | +0.01(+0.04%) |
Jan 15, 2021 | 20.06 | 20.07 | 19.99 | 19.99 | 3,174 | -0.42(-2.08%) |
Jan 14, 2021 | 20.38 | 20.45 | 20.38 | 20.41 | 4,104 | +0.14(+0.71%) |
Jan 13, 2021 | 20.31 | 20.34 | 20.21 | 20.27 | 8,084 | -0.03(-0.13%) |
Jan 12, 2021 | 20.29 | 20.29 | 20.16 | 20.29 | 3,259 | +0.16(+0.78%) |
Jan 11, 2021 | 20.18 | 20.19 | 20.14 | 20.14 | 3,691 | -0.17(-0.82%) |
Jan 08, 2021 | 20.19 | 20.30 | 20.16 | 20.30 | 6,348 | +0.54(+2.73%) |
Jan 07, 2021 | 19.74 | 19.76 | 19.74 | 19.76 | 1,748 | +0.07(+0.35%) |
Jan 06, 2021 | 19.87 | 19.87 | 19.69 | 19.69 | 2,066 | -0.03(-0.14%) |
Jan 05, 2021 | 19.51 | 19.72 | 19.45 | 19.72 | 6,812 | +0.32(+1.65%) |
Jan 04, 2021 | 19.63 | 19.63 | 19.38 | 19.40 | 2,305 | +0.07(+0.35%) |
Dec 31, 2020 | 19.33 | 19.33 | 19.33 | 2,453 | -0.06(-0.30%) | |
Dec 30, 2020 | 19.48 | 19.50 | 19.39 | 19.39 | 2,453 | +0.06(+0.33%) |
Dec 29, 2020 | 19.33 | 19.33 | 19.33 | 19.33 | 439 | -0.04(-0.20%) |
Dec 28, 2020 | 19.40 | 19.47 | 19.32 | 19.37 | 7,232 | +0.21(+1.08%) |
Dec 24, 2020 | 19.12 | 19.16 | 19.12 | 19.16 | 352 | +0.22(+1.17%) |
Dec 23, 2020 | 18.92 | 18.94 | 18.92 | 18.94 | 766 | +0.29(+1.53%) |
Dec 22, 2020 | 18.68 | 18.75 | 18.64 | 18.65 | 2,010 | -0.23(-1.22%) |
Dec 21, 2020 | 18.78 | 18.91 | 18.71 | 18.88 | 5,585 | -0.49(-2.54%) |
Dec 18, 2020 | 19.33 | 19.46 | 19.33 | 19.38 | 1,651 | -0.01(-0.03%) |
Dec 17, 2020 | 19.31 | 19.38 | 19.31 | 19.38 | 1,052 | +0.13(+0.69%) |
Dec 16, 2020 | 19.22 | 19.25 | 19.22 | 19.25 | 822 | +0.09(+0.48%) |
Dec 15, 2020 | 19.00 | 19.16 | 19.00 | 19.16 | 834 | +0.22(+1.17%) |
Dec 14, 2020 | 19.03 | 19.03 | 18.91 | 18.94 | 1,970 | +0.07(+0.39%) |
Dec 11, 2020 | 18.86 | 18.86 | 18.86 | 18.86 | 117 | -0.07(-0.37%) |
Dec 10, 2020 | 18.89 | 18.93 | 18.87 | 18.93 | 1,949 | +0.17(+0.90%) |
Dec 09, 2020 | 18.80 | 18.80 | 18.76 | 18.76 | 840 | -0.12(-0.65%) |
Dec 08, 2020 | 18.82 | 18.89 | 18.82 | 18.89 | 2,831 | +0.11(+0.58%) |
Dec 07, 2020 | 18.78 | 18.78 | 18.78 | 18.78 | 154 | +0.08(+0.45%) |
Dec 04, 2020 | 18.67 | 18.74 | 18.67 | 18.69 | 707 | +0.20(+1.10%) |
Dec 03, 2020 | 18.45 | 18.53 | 18.45 | 18.49 | 3,432 | +0.17(+0.93%) |
Dec 02, 2020 | 18.14 | 18.34 | 18.14 | 18.32 | 6,083 | +0.15(+0.84%) |
Dec 01, 2020 | 18.06 | 18.23 | 18.06 | 18.17 | 704 | +0.46(+2.59%) |
Nov 30, 2020 | 17.85 | 17.85 | 17.70 | 17.71 | 4,262 | -0.40(-2.21%) |
Nov 27, 2020 | 18.15 | 18.15 | 18.06 | 18.11 | 1,887 | +0.06(+0.32%) |
Nov 25, 2020 | 18.05 | 18.05 | 18.05 | 18.05 | 353 | +0.00(+0.01%) |
Nov 24, 2020 | 17.89 | 18.05 | 17.89 | 18.05 | 1,760 | +0.29(+1.62%) |
Nov 23, 2020 | 17.73 | 17.76 | 17.73 | 17.76 | 399 | +0.05(+0.26%) |
Nov 20, 2020 | 17.72 | 17.74 | 17.71 | 17.71 | 943 | +0.08(+0.45%) |
Nov 19, 2020 | 17.59 | 17.63 | 17.59 | 17.63 | 158 | +0.02(+0.09%) |
Nov 18, 2020 | 17.71 | 17.73 | 17.62 | 17.62 | 1,526 | -0.04(-0.22%) |
Nov 17, 2020 | 17.57 | 17.67 | 17.57 | 17.66 | 2,293 | +0.01(+0.05%) |
Nov 16, 2020 | 17.59 | 17.70 | 17.59 | 17.65 | 10,900 | +0.32(+1.83%) |
Nov 13, 2020 | 17.24 | 17.36 | 17.24 | 17.33 | 3,421 | +0.09(+0.53%) |
Nov 12, 2020 | 17.38 | 17.38 | 17.24 | 17.24 | 2,865 | -0.23(-1.32%) |
Nov 11, 2020 | 17.40 | 17.51 | 17.38 | 17.47 | 18,444 | +0.03(+0.20%) |
Nov 10, 2020 | 17.37 | 17.49 | 17.37 | 17.43 | 2,630 | +0.18(+1.06%) |
Nov 09, 2020 | 17.38 | 17.38 | 17.25 | 17.25 | 6,327 | +0.56(+3.33%) |
Nov 06, 2020 | 16.61 | 16.70 | 16.61 | 16.70 | 825 | +0.18(+1.06%) |
Nov 05, 2020 | 16.39 | 16.52 | 16.39 | 16.52 | 1,819 | +0.39(+2.42%) |
Nov 04, 2020 | 15.93 | 16.16 | 15.93 | 16.13 | 6,538 | +0.26(+1.66%) |
Nov 03, 2020 | 15.82 | 15.87 | 15.79 | 15.87 | 7,737 | +0.29(+1.86%) |