Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.56 | 19.67 | 19.51 | 19.60 | 1,171,400 | +1.93(+10.92%) |
Jan 28, 2021 | 17.89 | 17.91 | 17.60 | 17.67 | 31,529 | -0.19(-1.06%) |
Jan 27, 2021 | 18.10 | 18.17 | 17.68 | 17.86 | 48,398 | -0.10(-0.56%) |
Jan 26, 2021 | 18.14 | 18.14 | 17.96 | 17.96 | 88,381 | -0.18(-0.99%) |
Jan 25, 2021 | 18.13 | 18.22 | 18.00 | 18.14 | 11,422 | -0.10(-0.55%) |
Jan 22, 2021 | 18.01 | 18.34 | 17.95 | 18.24 | 42,100 | +0.24(+1.33%) |
Jan 21, 2021 | 18.13 | 18.17 | 17.97 | 18.00 | 18,066 | -0.08(-0.44%) |
Jan 20, 2021 | 18.24 | 18.26 | 18.00 | 18.08 | 34,450 | -0.08(-0.44%) |
Jan 19, 2021 | 18.02 | 18.42 | 18.02 | 18.16 | 54,491 | +0.05(+0.28%) |
Jan 15, 2021 | 17.77 | 18.15 | 17.76 | 18.11 | 21,700 | +0.23(+1.29%) |
Jan 14, 2021 | 17.78 | 17.99 | 17.75 | 17.88 | 27,224 | +0.06(+0.34%) |
Jan 13, 2021 | 18.09 | 18.09 | 17.75 | 17.82 | 22,054 | -0.29(-1.60%) |
Jan 12, 2021 | 18.03 | 18.12 | 18.00 | 18.11 | 12,315 | +0.04(+0.22%) |
Jan 11, 2021 | 18.15 | 18.18 | 18.00 | 18.07 | 16,037 | -0.11(-0.61%) |
Jan 08, 2021 | 18.08 | 18.23 | 18.03 | 18.18 | 17,400 | +0.07(+0.39%) |
Jan 07, 2021 | 18.28 | 18.28 | 18.02 | 18.11 | 14,278 | -0.10(-0.55%) |
Jan 06, 2021 | 18.21 | 18.43 | 18.16 | 18.21 | 22,003 | +0.15(+0.83%) |
Jan 05, 2021 | 18.31 | 18.39 | 18.00 | 18.06 | 24,672 | -0.19(-1.04%) |
Jan 04, 2021 | 18.33 | 18.48 | 18.04 | 18.25 | 46,860 | -0.13(-0.71%) |
Dec 31, 2020 | 18.38 | 18.38 | 18.38 | 63,512 | -0.07(-0.38%) | |
Dec 30, 2020 | 18.22 | 18.50 | 18.20 | 18.45 | 63,512 | +0.13(+0.71%) |
Dec 29, 2020 | 18.30 | 18.33 | 17.90 | 18.32 | 19,195 | +0.21(+1.16%) |
Dec 28, 2020 | 18.23 | 18.40 | 18.01 | 18.11 | 48,589 | -0.05(-0.28%) |
Dec 24, 2020 | 18.14 | 18.38 | 18.02 | 18.16 | 20,600 | +0.03(+0.17%) |
Dec 23, 2020 | 18.15 | 18.34 | 18.12 | 18.13 | 86,219 | -0.04(-0.22%) |
Dec 22, 2020 | 18.25 | 18.29 | 18.01 | 18.17 | 80,255 | -0.12(-0.66%) |
Dec 21, 2020 | 18.30 | 18.44 | 18.00 | 18.29 | 32,149 | +0.13(+0.72%) |
Dec 18, 2020 | 18.55 | 18.55 | 18.16 | 18.16 | 122,500 | -0.39(-2.10%) |
Dec 17, 2020 | 18.46 | 18.55 | 18.43 | 18.55 | 67,514 | +0.18(+0.98%) |
Dec 16, 2020 | 18.50 | 18.50 | 18.35 | 18.37 | 20,713 | -0.15(-0.81%) |
Dec 15, 2020 | 18.54 | 18.56 | 18.47 | 18.52 | 25,076 | +0.07(+0.35%) |
Dec 14, 2020 | 18.59 | 18.60 | 18.38 | 18.45 | 31,483 | -0.05(-0.24%) |
Dec 11, 2020 | 18.46 | 18.55 | 18.46 | 18.50 | 13,100 | -0.04(-0.22%) |
Dec 10, 2020 | 18.46 | 18.55 | 18.45 | 18.54 | 14,976 | +0.13(+0.71%) |
Dec 09, 2020 | 18.40 | 18.47 | 18.35 | 18.41 | 16,955 | -0.03(-0.16%) |
Dec 08, 2020 | 18.41 | 18.44 | 18.30 | 18.44 | 52,491 | -0.04(-0.22%) |
Dec 07, 2020 | 18.79 | 18.79 | 18.48 | 18.48 | 24,500 | -0.21(-1.12%) |
Dec 04, 2020 | 18.68 | 18.69 | 18.50 | 18.69 | 21,700 | +0.18(+0.97%) |
Dec 03, 2020 | 18.57 | 18.74 | 18.49 | 18.51 | 26,651 | -0.12(-0.64%) |
Dec 02, 2020 | 18.34 | 18.72 | 18.28 | 18.63 | 33,031 | +0.12(+0.65%) |
Dec 01, 2020 | 18.51 | 18.76 | 18.51 | 18.51 | 41,125 | +0.12(+0.65%) |
Nov 30, 2020 | 18.57 | 18.68 | 18.25 | 18.39 | 40,344 | -0.31(-1.66%) |
Nov 27, 2020 | 18.73 | 18.73 | 18.51 | 18.70 | 14,800 | +0.06(+0.32%) |
Nov 25, 2020 | 18.44 | 18.72 | 18.38 | 18.64 | 69,300 | +0.20(+1.08%) |
Nov 24, 2020 | 18.32 | 18.44 | 18.11 | 18.44 | 39,543 | +0.21(+1.15%) |
Nov 23, 2020 | 18.25 | 18.30 | 17.99 | 18.23 | 39,516 | -0.07(-0.38%) |
Nov 20, 2020 | 18.12 | 18.31 | 18.12 | 18.30 | 33,800 | -0.05(-0.27%) |
Nov 19, 2020 | 17.69 | 18.39 | 17.69 | 18.35 | 30,799 | +0.37(+2.06%) |
Nov 18, 2020 | 18.13 | 18.13 | 17.89 | 17.98 | 36,122 | -0.20(-1.10%) |
Nov 17, 2020 | 17.67 | 18.22 | 17.35 | 18.18 | 40,272 | +0.26(+1.45%) |
Nov 16, 2020 | 17.50 | 17.92 | 17.50 | 17.92 | 42,487 | +0.55(+3.17%) |
Nov 13, 2020 | 17.15 | 17.39 | 17.15 | 17.37 | 29,800 | +0.22(+1.28%) |
Nov 12, 2020 | 17.11 | 17.41 | 17.05 | 17.15 | 59,056 | -0.09(-0.52%) |
Nov 11, 2020 | 17.12 | 17.29 | 17.05 | 17.24 | 61,792 | +0.08(+0.47%) |
Nov 10, 2020 | 17.30 | 17.35 | 17.06 | 17.16 | 95,788 | -0.13(-0.75%) |
Nov 09, 2020 | 17.50 | 17.60 | 17.23 | 17.29 | 93,668 | -0.12(-0.69%) |
Nov 06, 2020 | 17.60 | 17.70 | 16.98 | 17.41 | 119,500 | -0.15(-0.85%) |
Nov 05, 2020 | 17.98 | 17.99 | 17.56 | 17.56 | 38,419 | -0.27(-1.51%) |
Nov 04, 2020 | 17.76 | 17.90 | 17.75 | 17.83 | 67,828 | -0.02(-0.11%) |
Nov 03, 2020 | 18.02 | 18.02 | 17.80 | 17.85 | 74,298 | +0.01(+0.06%) |