Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.56 | 18.56 | 18.30 | 18.40 | 5,892 | -0.25(-1.35%) |
Jan 28, 2021 | 18.65 | 18.75 | 18.19 | 18.65 | 38,683 | +0.24(+1.30%) |
Jan 27, 2021 | 18.63 | 18.63 | 18.42 | 18.42 | 124 | -0.47(-2.51%) |
Jan 26, 2021 | 19.03 | 19.03 | 18.89 | 18.89 | 3,030 | -0.18(-0.94%) |
Jan 25, 2021 | 19.00 | 19.07 | 19.00 | 19.07 | 2,779 | -0.09(-0.47%) |
Jan 22, 2021 | 19.16 | 19.16 | 19.16 | 19.16 | 111 | +0.01(+0.04%) |
Jan 21, 2021 | 19.13 | 19.15 | 19.12 | 19.15 | 1,553 | -0.18(-0.94%) |
Jan 20, 2021 | 19.34 | 19.35 | 19.28 | 19.33 | 1,660 | +0.05(+0.28%) |
Jan 19, 2021 | 19.44 | 19.44 | 19.28 | 19.28 | 1,217 | -0.01(-0.05%) |
Jan 15, 2021 | 19.27 | 19.39 | 19.27 | 19.29 | 2,341 | -0.15(-0.78%) |
Jan 14, 2021 | 19.56 | 19.56 | 19.44 | 19.44 | 342 | +0.16(+0.82%) |
Jan 13, 2021 | 19.23 | 19.32 | 19.20 | 19.28 | 2,066 | -0.02(-0.09%) |
Jan 12, 2021 | 19.24 | 19.30 | 19.24 | 19.30 | 301 | +0.12(+0.60%) |
Jan 11, 2021 | 19.15 | 19.23 | 19.15 | 19.18 | 782 | +0.01(+0.05%) |
Jan 08, 2021 | 19.15 | 19.18 | 19.09 | 19.18 | 2,229 | -0.16(-0.83%) |
Jan 07, 2021 | 19.36 | 19.45 | 19.30 | 19.34 | 4,125 | -0.07(-0.36%) |
Jan 06, 2021 | 19.29 | 19.44 | 19.12 | 19.41 | 1,591 | +0.54(+2.88%) |
Jan 05, 2021 | 18.78 | 18.86 | 18.78 | 18.86 | 1,158 | +0.18(+0.94%) |
Jan 04, 2021 | 18.89 | 18.91 | 18.68 | 18.69 | 3,534 | -0.00(-0.02%) |
Dec 31, 2020 | 18.69 | 18.69 | 18.69 | 2,742 | +0.17(+0.91%) | |
Dec 30, 2020 | 18.53 | 18.56 | 18.52 | 18.52 | 2,742 | +0.04(+0.20%) |
Dec 29, 2020 | 18.66 | 18.66 | 18.44 | 18.49 | 9,090 | -0.06(-0.35%) |
Dec 28, 2020 | 18.62 | 18.63 | 18.53 | 18.55 | 5,905 | +0.02(+0.12%) |
Dec 24, 2020 | 18.41 | 18.53 | 18.41 | 18.53 | 670 | +0.03(+0.18%) |
Dec 23, 2020 | 18.46 | 18.52 | 18.46 | 18.50 | 2,027 | +0.33(+1.81%) |
Dec 22, 2020 | 18.20 | 18.30 | 18.17 | 18.17 | 3,299 | -0.07(-0.38%) |
Dec 21, 2020 | 18.12 | 18.29 | 18.12 | 18.24 | 905 | -0.10(-0.57%) |
Dec 18, 2020 | 18.53 | 18.53 | 18.27 | 18.34 | 8,945 | -0.08(-0.45%) |
Dec 17, 2020 | 18.44 | 18.44 | 18.41 | 18.42 | 1,567 | -0.05(-0.29%) |
Dec 16, 2020 | 18.53 | 18.53 | 18.43 | 18.48 | 1,151 | -0.03(-0.18%) |
Dec 15, 2020 | 18.38 | 18.55 | 18.38 | 18.51 | 4,978 | +0.26(+1.44%) |
Dec 14, 2020 | 18.52 | 18.52 | 18.25 | 18.25 | 4,627 | -0.24(-1.28%) |
Dec 11, 2020 | 18.48 | 18.51 | 18.39 | 18.48 | 28,178 | -0.01(-0.04%) |
Dec 10, 2020 | 18.40 | 18.52 | 18.40 | 18.49 | 4,075 | -0.07(-0.37%) |
Dec 09, 2020 | 18.54 | 18.56 | 18.46 | 18.56 | 1,925 | +0.11(+0.60%) |
Dec 08, 2020 | 18.42 | 18.49 | 18.42 | 18.45 | 1,884 | +0.07(+0.37%) |
Dec 07, 2020 | 18.48 | 18.49 | 18.38 | 18.38 | 2,216 | -0.17(-0.90%) |
Dec 04, 2020 | 18.51 | 18.58 | 18.51 | 18.55 | 1,789 | +0.23(+1.24%) |
Dec 03, 2020 | 18.40 | 18.40 | 18.31 | 18.32 | 2,479 | +0.20(+1.09%) |
Dec 02, 2020 | 18.08 | 18.12 | 18.08 | 18.12 | 1,501 | +0.03(+0.16%) |
Dec 01, 2020 | 18.12 | 18.12 | 18.10 | 18.10 | 1,167 | +0.33(+1.87%) |
Nov 30, 2020 | 17.96 | 17.96 | 17.76 | 17.76 | 1,243 | -0.26(-1.43%) |
Nov 27, 2020 | 18.06 | 18.06 | 18.02 | 18.02 | 3,130 | -0.09(-0.50%) |
Nov 25, 2020 | 18.29 | 18.29 | 18.02 | 18.11 | 26,389 | -0.14(-0.79%) |
Nov 24, 2020 | 18.10 | 18.27 | 18.10 | 18.26 | 3,338 | +0.38(+2.12%) |
Nov 23, 2020 | 17.88 | 17.88 | 17.84 | 17.88 | 4,358 | +0.13(+0.75%) |
Nov 20, 2020 | 17.79 | 17.79 | 17.73 | 17.74 | 3,354 | +0.02(+0.11%) |
Nov 19, 2020 | 17.71 | 17.73 | 17.67 | 17.72 | 2,287 | -0.06(-0.35%) |
Nov 18, 2020 | 17.98 | 17.98 | 17.78 | 17.79 | 10,015 | -0.09(-0.49%) |