Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.80 | 17.80 | 17.75 | 17.80 | 191,870 | +0.02(+0.12%) |
Jan 28, 2021 | 17.80 | 17.81 | 17.77 | 17.78 | 75,679 | +0.02(+0.12%) |
Jan 27, 2021 | 17.84 | 17.84 | 17.69 | 17.76 | 161,798 | -0.08(-0.44%) |
Jan 26, 2021 | 17.86 | 17.86 | 17.84 | 17.84 | 121,123 | -0.01(-0.05%) |
Jan 25, 2021 | 17.85 | 17.86 | 17.83 | 17.84 | 209,200 | +0.00(+0.00%) |
Jan 22, 2021 | 17.85 | 17.86 | 17.84 | 17.84 | 151,501 | -0.02(-0.10%) |
Jan 21, 2021 | 17.84 | 17.86 | 17.82 | 17.86 | 100,837 | +0.01(+0.07%) |
Jan 20, 2021 | 17.84 | 17.86 | 17.83 | 17.85 | 178,714 | +0.00(+0.02%) |
Jan 19, 2021 | 17.85 | 17.85 | 17.82 | 17.84 | 209,676 | +0.02(+0.10%) |
Jan 15, 2021 | 17.82 | 17.84 | 17.79 | 17.83 | 179,922 | +0.04(+0.22%) |
Jan 14, 2021 | 17.84 | 17.84 | 17.79 | 17.79 | 119,091 | -0.04(-0.22%) |
Jan 13, 2021 | 17.83 | 17.84 | 17.81 | 17.83 | 109,655 | +0.00(+0.00%) |
Jan 12, 2021 | 17.80 | 17.84 | 17.80 | 17.83 | 317,624 | -0.02(-0.10%) |
Jan 11, 2021 | 17.84 | 17.85 | 17.84 | 17.84 | 85,114 | -0.03(-0.14%) |
Jan 08, 2021 | 17.85 | 17.92 | 17.83 | 17.87 | 200,107 | +0.02(+0.10%) |
Jan 07, 2021 | 17.98 | 17.98 | 17.83 | 17.85 | 59,535 | +0.04(+0.24%) |
Jan 06, 2021 | 17.80 | 17.84 | 17.80 | 17.81 | 119,522 | -0.03(-0.19%) |
Jan 05, 2021 | 17.82 | 17.85 | 17.82 | 17.84 | 81,160 | +0.03(+0.15%) |
Jan 04, 2021 | 17.78 | 17.84 | 17.77 | 17.82 | 514,070 | -0.01(-0.05%) |
Dec 31, 2020 | 17.83 | 17.83 | 17.83 | 62,138 | -0.00(-0.02%) | |
Dec 30, 2020 | 17.84 | 17.84 | 17.80 | 17.83 | 62,138 | +0.03(+0.17%) |
Dec 29, 2020 | 17.84 | 17.84 | 17.80 | 17.80 | 81,813 | -0.04(-0.21%) |
Dec 28, 2020 | 17.80 | 17.84 | 17.80 | 17.84 | 95,721 | +0.04(+0.24%) |
Dec 24, 2020 | 17.81 | 17.81 | 17.79 | 17.80 | 42,784 | +0.02(+0.10%) |
Dec 23, 2020 | 17.81 | 17.81 | 17.78 | 17.78 | 110,214 | +0.00(+0.00%) |
Dec 22, 2020 | 17.80 | 17.83 | 17.77 | 17.78 | 221,147 | -0.01(-0.07%) |
Dec 21, 2020 | 17.79 | 17.80 | 17.76 | 17.79 | 150,035 | +0.00(+0.00%) |
Dec 18, 2020 | 17.82 | 17.82 | 17.79 | 17.79 | 111,727 | +0.00(+0.02%) |
Dec 17, 2020 | 17.78 | 17.80 | 17.78 | 17.79 | 64,880 | +0.01(+0.07%) |
Dec 16, 2020 | 17.78 | 17.79 | 17.75 | 17.77 | 46,744 | +0.03(+0.17%) |
Dec 15, 2020 | 17.71 | 17.76 | 17.71 | 17.74 | 85,971 | +0.01(+0.05%) |
Dec 14, 2020 | 17.74 | 17.75 | 17.73 | 17.74 | 73,256 | -0.02(-0.10%) |
Dec 11, 2020 | 17.74 | 17.77 | 17.73 | 17.75 | 1,503,377 | +0.03(+0.19%) |
Dec 10, 2020 | 17.75 | 17.75 | 17.72 | 17.72 | 111,220 | +0.02(+0.12%) |
Dec 09, 2020 | 17.73 | 17.73 | 17.69 | 17.70 | 103,687 | +0.00(+0.02%) |
Dec 08, 2020 | 17.68 | 17.71 | 17.68 | 17.69 | 83,221 | +0.00(+0.00%) |
Dec 07, 2020 | 17.79 | 17.79 | 17.68 | 17.69 | 110,279 | -0.01(-0.05%) |
Dec 04, 2020 | 17.68 | 17.76 | 17.66 | 17.70 | 80,918 | +0.06(+0.32%) |
Dec 03, 2020 | 17.63 | 17.67 | 17.63 | 17.65 | 72,136 | +0.01(+0.07%) |
Dec 02, 2020 | 17.66 | 17.66 | 17.60 | 17.63 | 76,157 | +0.02(+0.10%) |
Dec 01, 2020 | 17.60 | 17.62 | 17.60 | 17.62 | 98,569 | +0.03(+0.16%) |
Nov 30, 2020 | 17.59 | 17.60 | 17.57 | 17.59 | 115,914 | +0.00(+0.02%) |
Nov 27, 2020 | 17.59 | 17.59 | 17.57 | 17.58 | 18,900 | +0.01(+0.07%) |
Nov 25, 2020 | 17.59 | 17.59 | 17.55 | 17.57 | 101,853 | +0.02(+0.12%) |
Nov 24, 2020 | 17.57 | 17.57 | 17.53 | 17.55 | 97,352 | +0.03(+0.17%) |
Nov 23, 2020 | 17.54 | 17.54 | 17.51 | 17.52 | 88,555 | +0.03(+0.15%) |
Nov 20, 2020 | 17.50 | 17.53 | 17.49 | 17.49 | 140,704 | -0.03(-0.20%) |
Nov 19, 2020 | 17.53 | 17.54 | 17.51 | 17.53 | 235,672 | +0.03(+0.20%) |
Nov 18, 2020 | 17.52 | 17.52 | 17.49 | 17.49 | 119,257 | -0.02(-0.09%) |
Nov 17, 2020 | 17.48 | 17.53 | 17.48 | 17.51 | 100,081 | +0.03(+0.15%) |
Nov 16, 2020 | 17.49 | 17.49 | 17.46 | 17.48 | 75,454 | +0.02(+0.12%) |
Nov 13, 2020 | 17.47 | 17.47 | 17.43 | 17.46 | 53,201 | +0.01(+0.07%) |
Nov 12, 2020 | 17.46 | 17.58 | 17.43 | 17.45 | 91,194 | +0.00(+0.00%) |
Nov 11, 2020 | 17.46 | 17.46 | 17.43 | 17.45 | 76,598 | +0.01(+0.04%) |
Nov 10, 2020 | 17.41 | 17.52 | 17.41 | 17.44 | 63,793 | +0.06(+0.35%) |
Nov 09, 2020 | 17.48 | 17.48 | 17.37 | 17.38 | 45,154 | +0.07(+0.40%) |
Nov 06, 2020 | 17.31 | 17.32 | 17.28 | 17.31 | 36,751 | +0.05(+0.30%) |
Nov 05, 2020 | 17.25 | 17.27 | 17.16 | 17.26 | 66,421 | +0.05(+0.30%) |
Nov 04, 2020 | 17.19 | 17.24 | 17.18 | 17.21 | 49,468 | +0.06(+0.35%) |
Nov 03, 2020 | 17.11 | 17.19 | 17.11 | 17.15 | 57,930 | +0.03(+0.15%) |