Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.13 | 19.14 | 18.98 | 18.98 | 85,908 | -0.20(-1.06%) |
Jan 28, 2021 | 19.07 | 19.26 | 18.98 | 19.19 | 130,427 | +0.00(+0.00%) |
Jan 27, 2021 | 19.37 | 19.38 | 19.19 | 19.19 | 64,514 | -0.21(-1.09%) |
Jan 26, 2021 | 19.32 | 19.46 | 19.32 | 19.40 | 72,218 | +0.00(+0.00%) |
Jan 25, 2021 | 19.48 | 19.50 | 19.35 | 19.40 | 48,967 | -0.02(-0.08%) |
Jan 22, 2021 | 19.37 | 19.46 | 19.29 | 19.41 | 42,822 | +0.11(+0.59%) |
Jan 21, 2021 | 19.41 | 19.48 | 19.29 | 19.30 | 50,374 | -0.07(-0.35%) |
Jan 20, 2021 | 19.36 | 19.45 | 19.31 | 19.37 | 24,781 | -0.05(-0.23%) |
Jan 19, 2021 | 19.28 | 19.42 | 19.26 | 19.41 | 77,477 | +0.11(+0.55%) |
Jan 15, 2021 | 19.24 | 19.37 | 19.16 | 19.31 | 28,415 | +0.07(+0.35%) |
Jan 14, 2021 | 19.20 | 19.24 | 19.11 | 19.24 | 26,429 | +0.17(+0.87%) |
Jan 13, 2021 | 19.07 | 19.20 | 19.07 | 19.07 | 45,030 | +0.00(+0.00%) |
Jan 12, 2021 | 19.10 | 19.10 | 19.01 | 19.07 | 51,419 | -0.05(-0.28%) |
Jan 11, 2021 | 19.10 | 19.13 | 19.03 | 19.13 | 70,707 | -0.07(-0.35%) |
Jan 08, 2021 | 19.08 | 19.24 | 18.99 | 19.19 | 42,029 | +0.13(+0.67%) |
Jan 07, 2021 | 19.00 | 19.17 | 18.86 | 19.07 | 77,517 | +0.03(+0.16%) |
Jan 06, 2021 | 19.07 | 19.13 | 19.00 | 19.04 | 108,617 | -0.01(-0.04%) |
Jan 05, 2021 | 19.03 | 19.18 | 18.99 | 19.04 | 19,790 | +0.07(+0.36%) |
Jan 04, 2021 | 19.30 | 19.31 | 18.92 | 18.98 | 43,748 | -0.31(-1.61%) |
Dec 31, 2020 | 19.29 | 19.29 | 19.29 | 84,630 | -0.14(-0.70%) | |
Dec 30, 2020 | 19.19 | 19.48 | 19.09 | 19.42 | 84,630 | +0.26(+1.33%) |
Dec 29, 2020 | 19.14 | 19.29 | 19.12 | 19.17 | 44,293 | -0.01(-0.04%) |
Dec 28, 2020 | 19.19 | 19.22 | 18.98 | 19.17 | 29,880 | -0.06(-0.31%) |
Dec 24, 2020 | 19.19 | 19.25 | 19.11 | 19.23 | 11,562 | +0.08(+0.43%) |
Dec 23, 2020 | 18.87 | 19.15 | 18.87 | 19.15 | 46,075 | +0.23(+1.22%) |
Dec 22, 2020 | 18.89 | 18.92 | 18.77 | 18.92 | 79,442 | +0.02(+0.12%) |
Dec 21, 2020 | 18.82 | 18.93 | 18.79 | 18.90 | 56,540 | +0.00(+0.00%) |
Dec 18, 2020 | 18.82 | 18.92 | 18.79 | 18.90 | 59,292 | -0.01(-0.04%) |
Dec 17, 2020 | 18.72 | 18.97 | 18.65 | 18.91 | 36,602 | +0.12(+0.63%) |
Dec 16, 2020 | 18.63 | 18.79 | 18.63 | 18.79 | 40,709 | +0.16(+0.88%) |
Dec 15, 2020 | 18.62 | 18.69 | 18.59 | 18.62 | 62,020 | +0.04(+0.20%) |
Dec 14, 2020 | 18.62 | 18.68 | 18.56 | 18.59 | 43,018 | -0.03(-0.16%) |
Dec 11, 2020 | 18.46 | 18.68 | 18.45 | 18.62 | 96,131 | +0.06(+0.32%) |
Dec 10, 2020 | 18.53 | 18.56 | 18.48 | 18.56 | 79,888 | -0.02(-0.12%) |
Dec 09, 2020 | 18.56 | 18.70 | 18.43 | 18.58 | 72,179 | +0.11(+0.60%) |
Dec 08, 2020 | 18.27 | 18.51 | 18.27 | 18.47 | 81,242 | +0.13(+0.73%) |
Dec 07, 2020 | 18.11 | 18.37 | 18.00 | 18.33 | 86,788 | +0.22(+1.23%) |
Dec 04, 2020 | 17.93 | 18.13 | 17.89 | 18.11 | 77,846 | +0.25(+1.42%) |
Dec 03, 2020 | 17.81 | 17.93 | 17.78 | 17.86 | 98,610 | +0.01(+0.04%) |
Dec 02, 2020 | 17.81 | 17.90 | 17.80 | 17.85 | 97,450 | +0.04(+0.21%) |
Dec 01, 2020 | 17.77 | 17.89 | 17.74 | 17.81 | 129,640 | +0.07(+0.42%) |
Nov 30, 2020 | 17.78 | 17.87 | 17.71 | 17.74 | 118,487 | -0.10(-0.58%) |
Nov 27, 2020 | 17.80 | 17.88 | 17.80 | 17.84 | 24,873 | +0.00(+0.00%) |
Nov 25, 2020 | 17.87 | 17.89 | 17.75 | 17.84 | 58,888 | -0.01(-0.08%) |
Nov 24, 2020 | 18.04 | 18.04 | 17.78 | 17.86 | 212,584 | -0.12(-0.70%) |
Nov 23, 2020 | 17.76 | 18.01 | 17.76 | 17.98 | 52,199 | +0.30(+1.67%) |
Nov 20, 2020 | 17.78 | 17.84 | 17.69 | 17.69 | 33,343 | -0.10(-0.59%) |
Nov 19, 2020 | 17.71 | 17.83 | 17.70 | 17.79 | 20,086 | +0.07(+0.38%) |
Nov 18, 2020 | 17.57 | 17.79 | 17.57 | 17.72 | 46,719 | +0.13(+0.72%) |
Nov 17, 2020 | 17.84 | 17.98 | 17.55 | 17.60 | 93,594 | -0.14(-0.80%) |
Nov 16, 2020 | 17.62 | 17.80 | 17.55 | 17.74 | 89,692 | +0.19(+1.06%) |
Nov 13, 2020 | 17.57 | 17.63 | 17.40 | 17.55 | 114,954 | +0.02(+0.13%) |
Nov 12, 2020 | 17.70 | 17.70 | 17.44 | 17.53 | 96,427 | -0.10(-0.55%) |
Nov 11, 2020 | 17.69 | 17.78 | 17.48 | 17.63 | 63,493 | -0.12(-0.67%) |
Nov 10, 2020 | 17.50 | 17.75 | 17.46 | 17.75 | 43,370 | +0.28(+1.62%) |
Nov 09, 2020 | 17.23 | 17.66 | 17.17 | 17.46 | 162,233 | +0.26(+1.51%) |
Nov 06, 2020 | 17.29 | 17.29 | 17.11 | 17.20 | 45,175 | -0.01(-0.04%) |
Nov 05, 2020 | 17.06 | 17.27 | 16.97 | 17.21 | 233,287 | +0.24(+1.40%) |
Nov 04, 2020 | 16.93 | 17.10 | 16.89 | 16.97 | 96,456 | +0.06(+0.35%) |
Nov 03, 2020 | 17.02 | 17.02 | 16.89 | 16.91 | 43,666 | -0.01(-0.04%) |