Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.10 | 18.61 | 18.10 | 18.45 | 5,694 | +1.08(+6.24%) |
Jan 28, 2021 | 19.53 | 19.54 | 17.37 | 17.37 | 10,670 | -2.20(-11.26%) |
Jan 27, 2021 | 19.57 | 19.57 | 19.57 | 11 | +0.00(+0.00%) | |
Jan 26, 2021 | 19.57 | 19.57 | 19.57 | 54 | +0.00(+0.00%) | |
Jan 25, 2021 | 19.73 | 19.73 | 19.57 | 19.57 | 770 | -0.02(-0.09%) |
Jan 22, 2021 | 19.78 | 19.78 | 19.58 | 19.59 | 429 | -0.08(-0.43%) |
Jan 21, 2021 | 20.35 | 20.35 | 19.54 | 19.67 | 738 | -0.13(-0.66%) |
Jan 20, 2021 | 20.41 | 20.41 | 19.80 | 19.80 | 3,481 | -0.54(-2.65%) |
Jan 19, 2021 | 19.66 | 20.34 | 19.57 | 20.34 | 560 | +0.41(+2.05%) |
Jan 15, 2021 | 20.22 | 20.22 | 19.94 | 19.94 | 429 | -0.47(-2.33%) |
Jan 14, 2021 | 20.41 | 20.52 | 20.41 | 20.41 | 2,505 | +0.01(+0.05%) |
Jan 13, 2021 | 20.40 | 20.40 | 20.40 | 27 | +0.00(+0.00%) | |
Jan 12, 2021 | 20.21 | 20.40 | 20.21 | 20.40 | 647 | +0.02(+0.09%) |
Jan 11, 2021 | 19.71 | 20.38 | 19.54 | 20.38 | 1,924 | +0.84(+4.29%) |
Jan 08, 2021 | 19.80 | 19.80 | 19.54 | 19.54 | 2,686 | +0.07(+0.36%) |
Jan 07, 2021 | 19.45 | 19.76 | 19.45 | 19.47 | 1,363 | +0.27(+1.43%) |
Jan 06, 2021 | 18.81 | 19.45 | 18.81 | 19.20 | 4,038 | +0.55(+2.94%) |
Jan 05, 2021 | 18.57 | 18.65 | 18.57 | 18.65 | 4,895 | +0.04(+0.20%) |
Jan 04, 2021 | 19.79 | 20.49 | 17.79 | 18.61 | 18,510 | -1.89(-9.21%) |
Dec 31, 2020 | 20.50 | 20.50 | 20.50 | 60 | -0.03(-0.14%) | |
Dec 30, 2020 | 20.53 | 20.53 | 20.53 | 60 | +0.00(+0.00%) | |
Dec 29, 2020 | 20.53 | 20.53 | 20.53 | 20.53 | 219 | +0.08(+0.40%) |
Dec 28, 2020 | 20.45 | 20.45 | 20.45 | 20.45 | 262 | -0.17(-0.83%) |
Dec 24, 2020 | 19.84 | 20.62 | 19.84 | 20.62 | 1,396 | +0.79(+3.96%) |
Dec 23, 2020 | 20.48 | 20.64 | 19.30 | 19.83 | 5,368 | +0.29(+1.48%) |
Dec 22, 2020 | 19.54 | 19.54 | 19.54 | 3 | +0.00(+0.00%) | |
Dec 21, 2020 | 20.01 | 20.01 | 19.54 | 19.54 | 3,164 | -0.47(-2.33%) |
Dec 18, 2020 | 20.01 | 20.42 | 20.01 | 20.01 | 2,793 | -0.74(-3.54%) |
Dec 17, 2020 | 20.74 | 20.74 | 20.57 | 20.74 | 893 | +0.27(+1.32%) |
Dec 16, 2020 | 20.48 | 20.48 | 20.48 | 232 | +0.00(+0.00%) | |
Dec 15, 2020 | 20.48 | 20.48 | 20.48 | 2 | +0.00(+0.00%) | |
Dec 14, 2020 | 20.48 | 20.69 | 20.48 | 20.48 | 2,436 | +0.09(+0.46%) |
Dec 11, 2020 | 20.38 | 20.38 | 20.38 | 130 | +0.00(+0.00%) | |
Dec 10, 2020 | 20.38 | 20.38 | 20.08 | 20.38 | 2,169 | +0.05(+0.25%) |
Dec 09, 2020 | 20.10 | 20.38 | 20.10 | 20.33 | 4,242 | +0.14(+0.71%) |
Dec 08, 2020 | 19.54 | 20.19 | 19.54 | 20.19 | 7,452 | +0.64(+3.29%) |
Dec 07, 2020 | 19.61 | 19.61 | 19.54 | 19.54 | 1,171 | -0.05(-0.24%) |
Dec 04, 2020 | 19.59 | 19.72 | 19.54 | 19.59 | 2,793 | +0.05(+0.24%) |
Dec 03, 2020 | 19.63 | 19.63 | 19.50 | 19.54 | 3,430 | +0.22(+1.16%) |
Dec 02, 2020 | 19.73 | 19.73 | 19.32 | 19.32 | 2,093 | -0.46(-2.31%) |
Dec 01, 2020 | 19.31 | 19.78 | 19.31 | 19.78 | 5,782 | +0.23(+1.19%) |
Nov 30, 2020 | 19.12 | 19.54 | 19.08 | 19.54 | 6,038 | +0.41(+2.14%) |
Nov 27, 2020 | 19.12 | 19.54 | 19.12 | 19.13 | 537 | -0.41(-2.10%) |
Nov 25, 2020 | 19.23 | 19.54 | 19.23 | 19.54 | 644 | +0.05(+0.24%) |
Nov 24, 2020 | 19.43 | 19.78 | 19.43 | 19.50 | 3,340 | +0.02(+0.10%) |
Nov 23, 2020 | 19.30 | 19.50 | 19.30 | 19.48 | 5,058 | +0.60(+3.20%) |
Nov 20, 2020 | 19.25 | 19.25 | 18.85 | 18.87 | 1,934 | -0.20(-1.07%) |
Nov 19, 2020 | 19.19 | 19.22 | 18.87 | 19.08 | 3,221 | +0.44(+2.35%) |
Nov 18, 2020 | 18.63 | 19.22 | 18.61 | 18.64 | 4,451 | +0.03(+0.15%) |
Nov 17, 2020 | 18.61 | 18.61 | 18.61 | 18.61 | 770 | -0.14(-0.74%) |
Nov 16, 2020 | 18.72 | 18.93 | 18.55 | 18.75 | 9,037 | +0.84(+4.68%) |
Nov 13, 2020 | 17.92 | 17.92 | 17.92 | 7 | +0.00(+0.00%) | |
Nov 12, 2020 | 18.24 | 18.28 | 17.92 | 17.92 | 4,083 | -0.28(-1.53%) |
Nov 11, 2020 | 18.19 | 18.19 | 18.19 | 76 | +0.00(+0.00%) | |
Nov 10, 2020 | 18.19 | 18.19 | 18.19 | 18.19 | 1,047 | +0.84(+4.83%) |
Nov 09, 2020 | 16.93 | 17.36 | 16.93 | 17.36 | 2,076 | +0.49(+2.93%) |
Nov 06, 2020 | 16.86 | 16.86 | 16.86 | 6 | +0.00(+0.00%) | |
Nov 05, 2020 | 16.47 | 16.86 | 16.47 | 16.86 | 1,290 | +0.14(+0.86%) |
Nov 04, 2020 | 15.78 | 16.77 | 15.78 | 16.72 | 3,867 | +0.94(+5.99%) |
Nov 03, 2020 | 15.75 | 15.79 | 15.71 | 15.78 | 1,166 | +0.42(+2.73%) |