Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.56 | 18.59 | 18.34 | 18.35 | 616,200 | +0.02(+0.11%) |
Jan 28, 2021 | 18.50 | 18.55 | 18.27 | 18.33 | 614,068 | -0.01(-0.05%) |
Jan 27, 2021 | 18.37 | 18.41 | 18.24 | 18.34 | 569,130 | -0.10(-0.54%) |
Jan 26, 2021 | 18.47 | 18.50 | 18.42 | 18.44 | 3,793,895 | -0.03(-0.16%) |
Jan 25, 2021 | 18.55 | 18.57 | 18.40 | 18.47 | 631,986 | +0.00(+0.00%) |
Jan 22, 2021 | 18.37 | 18.50 | 18.31 | 18.47 | 539,700 | -0.15(-0.81%) |
Jan 21, 2021 | 18.60 | 18.63 | 18.53 | 18.62 | 222,048 | -0.01(-0.05%) |
Jan 20, 2021 | 18.52 | 18.63 | 18.46 | 18.63 | 353,312 | +0.32(+1.75%) |
Jan 19, 2021 | 18.34 | 18.35 | 18.26 | 18.31 | 3,582,879 | +0.13(+0.72%) |
Jan 15, 2021 | 18.36 | 18.37 | 18.16 | 18.18 | 333,500 | -0.22(-1.20%) |
Jan 14, 2021 | 18.41 | 18.50 | 18.34 | 18.40 | 682,433 | +0.00(+0.00%) |
Jan 13, 2021 | 18.45 | 18.52 | 18.39 | 18.40 | 665,133 | -0.09(-0.49%) |
Jan 12, 2021 | 18.39 | 18.49 | 18.30 | 18.49 | 497,783 | +0.11(+0.60%) |
Jan 11, 2021 | 18.27 | 18.44 | 18.27 | 18.38 | 441,658 | -0.03(-0.16%) |
Jan 08, 2021 | 18.78 | 18.78 | 18.22 | 18.41 | 1,217,300 | -0.64(-3.36%) |
Jan 07, 2021 | 19.07 | 19.10 | 18.99 | 19.05 | 330,199 | -0.05(-0.26%) |
Jan 06, 2021 | 19.27 | 19.27 | 18.93 | 19.10 | 1,425,450 | -0.31(-1.60%) |
Jan 05, 2021 | 19.42 | 19.44 | 19.31 | 19.41 | 607,039 | +0.06(+0.31%) |
Jan 04, 2021 | 19.33 | 19.36 | 19.22 | 19.35 | 752,573 | +0.41(+2.16%) |
Dec 31, 2020 | 18.94 | 18.94 | 18.94 | 400,169 | +0.07(+0.37%) | |
Dec 30, 2020 | 18.74 | 18.87 | 18.73 | 18.87 | 400,169 | +0.16(+0.86%) |
Dec 29, 2020 | 18.70 | 18.78 | 18.65 | 18.71 | 432,624 | +0.05(+0.27%) |
Dec 28, 2020 | 18.80 | 18.88 | 18.64 | 18.66 | 487,893 | -0.05(-0.27%) |
Dec 24, 2020 | 18.65 | 18.72 | 18.63 | 18.71 | 168,100 | +0.07(+0.38%) |
Dec 23, 2020 | 18.60 | 18.70 | 18.58 | 18.64 | 305,780 | +0.11(+0.59%) |
Dec 22, 2020 | 18.70 | 18.71 | 18.51 | 18.53 | 433,194 | -0.14(-0.75%) |
Dec 21, 2020 | 18.70 | 18.78 | 18.66 | 18.67 | 634,309 | -0.05(-0.27%) |
Dec 18, 2020 | 18.76 | 18.78 | 18.70 | 18.72 | 363,700 | -0.04(-0.21%) |
Dec 17, 2020 | 18.82 | 18.88 | 18.75 | 18.76 | 643,836 | +0.19(+1.02%) |
Dec 16, 2020 | 18.49 | 18.58 | 18.37 | 18.57 | 708,910 | +0.11(+0.60%) |
Dec 15, 2020 | 18.40 | 18.47 | 18.38 | 18.46 | 472,963 | +0.26(+1.43%) |
Dec 14, 2020 | 18.26 | 18.31 | 18.15 | 18.20 | 434,029 | -0.11(-0.60%) |
Dec 11, 2020 | 18.27 | 18.39 | 18.27 | 18.31 | 220,900 | +0.04(+0.22%) |
Dec 10, 2020 | 18.35 | 18.42 | 18.23 | 18.27 | 121,356 | -0.04(-0.22%) |
Dec 09, 2020 | 18.47 | 18.48 | 18.18 | 18.31 | 538,152 | -0.32(-1.72%) |
Dec 08, 2020 | 18.62 | 18.68 | 18.55 | 18.63 | 234,779 | +0.07(+0.38%) |
Dec 07, 2020 | 18.33 | 18.60 | 18.32 | 18.56 | 297,508 | +0.26(+1.42%) |
Dec 04, 2020 | 18.34 | 18.39 | 18.22 | 18.30 | 379,700 | -0.04(-0.22%) |
Dec 03, 2020 | 18.32 | 18.35 | 18.16 | 18.34 | 266,811 | +0.14(+0.77%) |
Dec 02, 2020 | 18.12 | 18.23 | 18.07 | 18.20 | 288,303 | +0.14(+0.78%) |
Dec 01, 2020 | 18.02 | 18.09 | 17.97 | 18.06 | 270,429 | +0.37(+2.09%) |
Nov 30, 2020 | 17.68 | 17.77 | 17.62 | 17.69 | 505,323 | -0.11(-0.62%) |
Nov 27, 2020 | 17.73 | 17.81 | 17.71 | 17.80 | 478,100 | -0.18(-1.00%) |
Nov 25, 2020 | 18.03 | 18.10 | 17.98 | 17.98 | 386,300 | -0.01(-0.06%) |
Nov 24, 2020 | 17.98 | 18.01 | 17.93 | 17.99 | 764,202 | -0.29(-1.59%) |
Nov 23, 2020 | 18.60 | 18.60 | 18.24 | 18.28 | 1,023,377 | -0.37(-1.98%) |
Nov 20, 2020 | 18.69 | 18.72 | 18.64 | 18.65 | 200,100 | +0.06(+0.32%) |
Nov 19, 2020 | 18.49 | 18.60 | 18.49 | 18.59 | 438,994 | -0.03(-0.16%) |
Nov 18, 2020 | 18.70 | 18.77 | 18.62 | 18.62 | 544,060 | -0.12(-0.64%) |
Nov 17, 2020 | 18.81 | 18.84 | 18.70 | 18.74 | 842,321 | -0.06(-0.32%) |
Nov 16, 2020 | 18.80 | 18.88 | 18.77 | 18.80 | 431,987 | +0.00(+0.00%) |
Nov 13, 2020 | 18.86 | 18.87 | 18.77 | 18.80 | 1,138,900 | +0.12(+0.64%) |
Nov 12, 2020 | 18.70 | 18.76 | 18.67 | 18.68 | 260,815 | +0.11(+0.59%) |
Nov 11, 2020 | 18.55 | 18.59 | 18.51 | 18.57 | 526,722 | -0.09(-0.48%) |
Nov 10, 2020 | 18.77 | 18.78 | 18.65 | 18.66 | 450,929 | +0.07(+0.38%) |
Nov 09, 2020 | 18.73 | 18.73 | 18.43 | 18.59 | 2,382,953 | -0.86(-4.42%) |
Nov 06, 2020 | 19.47 | 19.48 | 19.34 | 19.45 | 427,200 | +0.02(+0.10%) |
Nov 05, 2020 | 19.22 | 19.45 | 19.21 | 19.43 | 1,125,122 | +0.46(+2.42%) |
Nov 04, 2020 | 19.00 | 19.01 | 18.86 | 18.97 | 969,698 | -0.02(-0.11%) |
Nov 03, 2020 | 18.98 | 19.03 | 18.94 | 18.99 | 758,741 | +0.12(+0.64%) |