Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.80 | 18.10 | 17.80 | 18.04 | 134,003 | +0.25(+1.42%) |
Jan 28, 2021 | 18.22 | 18.22 | 17.74 | 17.78 | 77,198 | -0.47(-2.55%) |
Jan 27, 2021 | 17.87 | 18.25 | 17.87 | 18.25 | 105,632 | +0.30(+1.66%) |
Jan 26, 2021 | 17.56 | 17.95 | 17.56 | 17.95 | 55,114 | +0.25(+1.42%) |
Jan 25, 2021 | 17.38 | 17.71 | 17.38 | 17.70 | 50,694 | +0.25(+1.44%) |
Jan 22, 2021 | 17.39 | 17.50 | 17.36 | 17.45 | 71,239 | +0.11(+0.64%) |
Jan 21, 2021 | 17.41 | 17.41 | 17.26 | 17.34 | 92,455 | +0.04(+0.22%) |
Jan 20, 2021 | 17.28 | 17.33 | 17.21 | 17.30 | 45,733 | +0.01(+0.05%) |
Jan 19, 2021 | 17.29 | 17.33 | 17.21 | 17.29 | 70,451 | -0.01(-0.05%) |
Jan 15, 2021 | 17.25 | 17.36 | 17.14 | 17.30 | 91,410 | +0.20(+1.14%) |
Jan 14, 2021 | 17.25 | 17.25 | 17.06 | 17.10 | 41,624 | -0.28(-1.61%) |
Jan 13, 2021 | 17.23 | 17.43 | 17.23 | 17.38 | 27,382 | +0.05(+0.27%) |
Jan 12, 2021 | 17.45 | 17.59 | 17.22 | 17.34 | 113,990 | -0.12(-0.69%) |
Jan 11, 2021 | 17.36 | 17.52 | 17.36 | 17.46 | 32,994 | -0.01(-0.04%) |
Jan 08, 2021 | 17.24 | 17.51 | 17.24 | 17.46 | 48,280 | +0.15(+0.85%) |
Jan 07, 2021 | 17.22 | 17.40 | 17.16 | 17.32 | 155,163 | +0.03(+0.16%) |
Jan 06, 2021 | 17.44 | 17.66 | 17.23 | 17.29 | 133,828 | -0.39(-2.21%) |
Jan 05, 2021 | 17.85 | 17.85 | 17.63 | 17.68 | 82,770 | -0.21(-1.15%) |
Jan 04, 2021 | 17.67 | 17.93 | 17.67 | 17.89 | 98,876 | +0.10(+0.58%) |
Dec 31, 2020 | 17.78 | 17.78 | 17.78 | 123,513 | -0.07(-0.37%) | |
Dec 30, 2020 | 17.88 | 17.94 | 17.76 | 17.85 | 123,513 | -0.13(-0.73%) |
Dec 29, 2020 | 17.77 | 18.00 | 17.77 | 17.98 | 132,732 | +0.15(+0.84%) |
Dec 28, 2020 | 17.90 | 17.91 | 17.77 | 17.83 | 74,207 | -0.19(-1.04%) |
Dec 24, 2020 | 17.90 | 18.11 | 17.90 | 18.02 | 39,053 | -0.02(-0.10%) |
Dec 23, 2020 | 18.08 | 18.08 | 17.91 | 18.04 | 33,408 | -0.14(-0.77%) |
Dec 22, 2020 | 18.08 | 18.22 | 18.05 | 18.18 | 138,025 | +0.11(+0.62%) |
Dec 21, 2020 | 18.04 | 18.21 | 18.02 | 18.06 | 95,570 | +0.06(+0.31%) |
Dec 18, 2020 | 17.95 | 18.07 | 17.81 | 18.01 | 91,517 | +0.10(+0.57%) |
Dec 17, 2020 | 17.77 | 18.02 | 17.77 | 17.90 | 272,010 | +0.07(+0.37%) |
Dec 16, 2020 | 17.68 | 17.94 | 17.68 | 17.84 | 166,779 | +0.03(+0.16%) |
Dec 15, 2020 | 17.71 | 17.98 | 17.71 | 17.81 | 63,744 | -0.02(-0.10%) |
Dec 14, 2020 | 17.75 | 17.86 | 17.66 | 17.83 | 40,891 | +0.09(+0.53%) |
Dec 11, 2020 | 17.55 | 17.77 | 17.55 | 17.74 | 73,600 | +0.19(+1.09%) |
Dec 10, 2020 | 17.62 | 17.66 | 17.49 | 17.55 | 42,828 | -0.06(-0.34%) |
Dec 09, 2020 | 17.54 | 17.65 | 17.50 | 17.61 | 195,635 | -0.06(-0.32%) |
Dec 08, 2020 | 17.53 | 17.73 | 17.52 | 17.66 | 98,489 | +0.09(+0.53%) |
Dec 07, 2020 | 17.48 | 17.65 | 17.48 | 17.57 | 76,126 | +0.01(+0.08%) |
Dec 04, 2020 | 17.54 | 17.71 | 17.53 | 17.56 | 289,036 | -0.22(-1.23%) |
Dec 03, 2020 | 17.74 | 17.81 | 17.63 | 17.77 | 69,526 | -0.07(-0.42%) |
Dec 02, 2020 | 18.02 | 18.11 | 17.78 | 17.85 | 154,637 | -0.20(-1.14%) |
Dec 01, 2020 | 18.11 | 18.14 | 17.97 | 18.05 | 127,683 | -0.07(-0.36%) |
Nov 30, 2020 | 17.82 | 18.18 | 17.75 | 18.12 | 86,670 | +0.41(+2.32%) |
Nov 27, 2020 | 17.52 | 17.73 | 17.44 | 17.71 | 71,239 | +0.20(+1.12%) |
Nov 25, 2020 | 17.21 | 17.63 | 17.21 | 17.51 | 402,011 | +0.25(+1.46%) |
Nov 24, 2020 | 17.62 | 17.68 | 17.25 | 17.26 | 248,712 | -0.65(-3.64%) |
Nov 23, 2020 | 18.35 | 18.45 | 17.90 | 17.91 | 71,225 | -0.60(-3.22%) |
Nov 20, 2020 | 18.39 | 18.62 | 18.39 | 18.51 | 233,782 | +0.07(+0.40%) |
Nov 19, 2020 | 18.64 | 18.73 | 18.44 | 18.44 | 80,733 | +0.00(+0.00%) |
Nov 18, 2020 | 18.45 | 18.61 | 18.23 | 18.44 | 294,306 | -0.16(-0.85%) |
Nov 17, 2020 | 18.97 | 19.06 | 18.54 | 18.59 | 58,798 | -0.18(-0.94%) |
Nov 16, 2020 | 19.11 | 19.11 | 18.66 | 18.77 | 247,952 | -0.55(-2.87%) |
Nov 13, 2020 | 19.62 | 19.62 | 19.31 | 19.33 | 55,361 | -0.41(-2.05%) |
Nov 12, 2020 | 19.41 | 19.75 | 19.41 | 19.73 | 63,120 | +0.37(+1.90%) |
Nov 11, 2020 | 19.00 | 19.51 | 19.00 | 19.36 | 358,101 | +0.56(+3.00%) |
Nov 10, 2020 | 19.08 | 19.08 | 18.76 | 18.80 | 329,262 | -0.22(-1.15%) |
Nov 09, 2020 | 19.70 | 20.29 | 18.91 | 19.02 | 212,759 | -1.85(-8.89%) |
Nov 06, 2020 | 20.54 | 20.98 | 20.54 | 20.87 | 112,975 | +0.24(+1.15%) |
Nov 05, 2020 | 21.06 | 21.06 | 20.52 | 20.64 | 186,746 | -0.55(-2.60%) |
Nov 04, 2020 | 20.74 | 21.20 | 20.74 | 21.19 | 87,561 | +0.45(+2.16%) |
Nov 03, 2020 | 21.11 | 21.11 | 20.74 | 20.74 | 567,609 | -0.34(-1.59%) |