Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.67 | 18.67 | 18.41 | 18.50 | 12,542 | -0.41(-2.18%) |
Jan 28, 2021 | 18.84 | 19.03 | 18.68 | 18.91 | 2,683 | +0.12(+0.63%) |
Jan 27, 2021 | 19.00 | 19.03 | 18.80 | 18.80 | 12,569 | -0.65(-3.32%) |
Jan 26, 2021 | 19.50 | 19.53 | 19.33 | 19.44 | 11,009 | -0.26(-1.34%) |
Jan 25, 2021 | 19.72 | 19.81 | 19.60 | 19.70 | 5,215 | +0.30(+1.55%) |
Jan 22, 2021 | 19.26 | 19.47 | 19.26 | 19.40 | 3,960 | -0.02(-0.09%) |
Jan 21, 2021 | 19.39 | 19.43 | 19.33 | 19.42 | 6,337 | +0.23(+1.19%) |
Jan 20, 2021 | 19.14 | 19.27 | 19.14 | 19.19 | 4,249 | +0.57(+3.06%) |
Jan 19, 2021 | 18.58 | 18.70 | 18.58 | 18.62 | 5,455 | +0.55(+3.05%) |
Jan 15, 2021 | 18.06 | 18.17 | 18.06 | 18.07 | 1,430 | -0.32(-1.72%) |
Jan 14, 2021 | 18.45 | 18.57 | 18.39 | 18.39 | 4,355 | +0.20(+1.12%) |
Jan 13, 2021 | 18.08 | 18.24 | 18.08 | 18.18 | 9,673 | +0.04(+0.23%) |
Jan 12, 2021 | 18.17 | 18.21 | 18.14 | 18.14 | 3,243 | +0.02(+0.12%) |
Jan 11, 2021 | 18.24 | 18.24 | 18.06 | 18.12 | 11,122 | -0.20(-1.11%) |
Jan 08, 2021 | 18.08 | 18.32 | 18.08 | 18.32 | 3,080 | +0.63(+3.54%) |
Jan 07, 2021 | 17.63 | 17.70 | 17.63 | 17.70 | 254 | +0.17(+0.99%) |
Jan 06, 2021 | 17.49 | 17.77 | 17.49 | 17.52 | 523,581 | -0.32(-1.78%) |
Jan 05, 2021 | 17.55 | 17.87 | 17.54 | 17.84 | 8,244 | +0.54(+3.10%) |
Jan 04, 2021 | 17.47 | 17.54 | 17.30 | 17.30 | 7,481 | +0.10(+0.59%) |
Dec 31, 2020 | 17.20 | 17.20 | 17.20 | 1,559 | -0.00(-0.01%) | |
Dec 30, 2020 | 17.09 | 17.31 | 17.09 | 17.20 | 1,559 | +0.41(+2.45%) |
Dec 29, 2020 | 16.56 | 16.85 | 16.56 | 16.79 | 1,754 | +0.40(+2.42%) |
Dec 28, 2020 | 16.55 | 16.55 | 16.40 | 16.40 | 3,188 | -0.15(-0.91%) |
Dec 24, 2020 | 16.53 | 16.55 | 16.49 | 16.55 | 1,100 | -0.06(-0.38%) |
Dec 23, 2020 | 16.63 | 16.63 | 16.61 | 16.61 | 1,386 | +0.19(+1.14%) |
Dec 22, 2020 | 16.54 | 16.54 | 16.38 | 16.42 | 4,952 | -0.14(-0.85%) |
Dec 21, 2020 | 16.45 | 16.57 | 16.45 | 16.56 | 1,047 | -0.10(-0.58%) |
Dec 18, 2020 | 16.62 | 16.66 | 16.59 | 16.66 | 880 | -0.06(-0.37%) |
Dec 17, 2020 | 16.62 | 16.72 | 16.62 | 16.72 | 1,490 | +0.16(+0.94%) |
Dec 16, 2020 | 16.54 | 16.62 | 16.54 | 16.57 | 3,600 | +0.16(+1.00%) |
Dec 15, 2020 | 16.30 | 16.40 | 16.30 | 16.40 | 3,526 | +0.04(+0.24%) |
Dec 14, 2020 | 16.40 | 16.40 | 16.36 | 16.36 | 439 | -0.19(-1.16%) |
Dec 11, 2020 | 16.57 | 16.60 | 16.54 | 16.56 | 4,073 | -0.12(-0.69%) |
Dec 10, 2020 | 16.54 | 16.67 | 16.53 | 16.67 | 533 | +0.17(+1.02%) |
Dec 09, 2020 | 16.81 | 16.81 | 16.45 | 16.50 | 2,837 | -0.17(-1.02%) |
Dec 08, 2020 | 16.64 | 16.67 | 16.64 | 16.67 | 2,120 | +0.08(+0.48%) |
Dec 07, 2020 | 16.61 | 16.61 | 16.59 | 16.59 | 765 | +0.04(+0.22%) |
Dec 04, 2020 | 16.58 | 16.58 | 16.52 | 16.56 | 2,312 | +0.25(+1.51%) |
Dec 03, 2020 | 16.31 | 16.39 | 16.31 | 16.31 | 5,115 | +0.17(+1.06%) |
Dec 02, 2020 | 16.09 | 16.20 | 16.09 | 16.14 | 3,093 | +0.04(+0.23%) |
Dec 01, 2020 | 16.16 | 16.19 | 16.10 | 16.10 | 1,412 | +0.09(+0.53%) |
Nov 30, 2020 | 16.24 | 16.24 | 16.00 | 16.02 | 13,183 | -0.43(-2.60%) |
Nov 27, 2020 | 16.43 | 16.51 | 16.42 | 16.45 | 4,624 | +0.31(+1.92%) |
Nov 25, 2020 | 16.14 | 16.15 | 16.09 | 16.14 | 2,642 | -0.22(-1.35%) |
Nov 24, 2020 | 16.39 | 16.39 | 16.34 | 16.36 | 2,303 | +0.10(+0.64%) |
Nov 23, 2020 | 16.36 | 16.36 | 16.25 | 16.25 | 2,379 | +0.07(+0.42%) |
Nov 20, 2020 | 16.03 | 16.26 | 16.03 | 16.19 | 22,460 | +0.20(+1.26%) |
Nov 19, 2020 | 15.87 | 15.98 | 15.87 | 15.98 | 419 | +0.07(+0.45%) |
Nov 18, 2020 | 15.99 | 16.02 | 15.90 | 15.91 | 491,770 | -0.10(-0.62%) |
Nov 17, 2020 | 15.99 | 16.04 | 15.98 | 16.01 | 5,107 | -0.12(-0.77%) |
Nov 16, 2020 | 16.14 | 16.14 | 16.14 | 16.14 | 80 | +0.16(+1.00%) |
Nov 13, 2020 | 15.96 | 15.98 | 15.92 | 15.98 | 550 | +0.46(+2.95%) |
Nov 12, 2020 | 15.55 | 15.55 | 15.48 | 15.52 | 1,473 | +0.18(+1.17%) |
Nov 11, 2020 | 15.21 | 15.34 | 15.21 | 15.34 | 3,049 | -0.05(-0.35%) |
Nov 10, 2020 | 15.43 | 15.43 | 15.39 | 15.39 | 630 | -0.55(-3.48%) |
Nov 09, 2020 | 16.55 | 16.55 | 15.95 | 15.95 | 6,309 | -0.20(-1.26%) |
Nov 06, 2020 | 16.12 | 16.15 | 16.12 | 16.15 | 3,523 | +0.07(+0.43%) |
Nov 05, 2020 | 16.12 | 16.12 | 15.96 | 16.08 | 10,204 | +0.31(+1.96%) |
Nov 04, 2020 | 15.68 | 15.81 | 15.66 | 15.77 | 7,470 | +0.71(+4.69%) |
Nov 03, 2020 | 15.09 | 15.13 | 15.05 | 15.07 | 2,532 | +0.01(+0.08%) |