Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.77 | 18.83 | 18.52 | 18.57 | 1,615,476 | -0.46(-2.40%) |
Jan 28, 2021 | 18.85 | 19.09 | 18.85 | 19.03 | 791,729 | +0.15(+0.78%) |
Jan 27, 2021 | 19.01 | 19.03 | 18.85 | 18.88 | 1,422,916 | -0.23(-1.22%) |
Jan 26, 2021 | 19.06 | 19.12 | 18.97 | 19.11 | 717,105 | -0.10(-0.54%) |
Jan 25, 2021 | 19.17 | 19.22 | 18.98 | 19.22 | 1,241,068 | -0.09(-0.45%) |
Jan 22, 2021 | 19.27 | 19.34 | 19.21 | 19.30 | 1,238,953 | -0.33(-1.67%) |
Jan 21, 2021 | 19.60 | 19.63 | 19.53 | 19.63 | 1,138,413 | +0.11(+0.57%) |
Jan 20, 2021 | 19.41 | 19.52 | 19.39 | 19.52 | 397,721 | +0.14(+0.71%) |
Jan 19, 2021 | 19.42 | 19.42 | 19.33 | 19.38 | 581,821 | +0.04(+0.22%) |
Jan 15, 2021 | 19.38 | 19.39 | 19.25 | 19.34 | 964,738 | -0.22(-1.15%) |
Jan 14, 2021 | 19.47 | 19.60 | 19.47 | 19.56 | 1,198,044 | +0.22(+1.16%) |
Jan 13, 2021 | 19.35 | 19.40 | 19.29 | 19.34 | 1,269,648 | -0.03(-0.13%) |
Jan 12, 2021 | 19.26 | 19.40 | 19.20 | 19.36 | 854,308 | +0.14(+0.72%) |
Jan 11, 2021 | 19.22 | 19.29 | 19.20 | 19.22 | 935,228 | -0.38(-1.93%) |
Jan 08, 2021 | 19.53 | 19.64 | 19.37 | 19.60 | 1,385,920 | +0.55(+2.90%) |
Jan 07, 2021 | 18.90 | 19.07 | 18.90 | 19.05 | 1,620,117 | +0.05(+0.27%) |
Jan 06, 2021 | 18.75 | 19.01 | 18.72 | 19.00 | 1,261,434 | +0.24(+1.29%) |
Jan 05, 2021 | 18.63 | 18.79 | 18.63 | 18.76 | 1,124,018 | +0.17(+0.93%) |
Jan 04, 2021 | 18.80 | 18.85 | 18.54 | 18.59 | 1,160,162 | +0.07(+0.37%) |
Dec 31, 2020 | 18.52 | 18.52 | 18.52 | 791,511 | -0.19(-1.01%) | |
Dec 30, 2020 | 18.69 | 18.77 | 18.69 | 18.71 | 791,511 | +0.16(+0.88%) |
Dec 29, 2020 | 18.52 | 18.56 | 18.49 | 18.54 | 901,752 | +0.06(+0.33%) |
Dec 28, 2020 | 18.47 | 18.50 | 18.40 | 18.48 | 870,049 | +0.05(+0.28%) |
Dec 24, 2020 | 18.44 | 18.47 | 18.41 | 18.43 | 524,765 | +0.07(+0.38%) |
Dec 23, 2020 | 18.31 | 18.40 | 18.28 | 18.36 | 830,678 | +0.19(+1.04%) |
Dec 22, 2020 | 18.27 | 18.27 | 18.17 | 18.17 | 908,516 | -0.21(-1.13%) |
Dec 21, 2020 | 18.22 | 18.44 | 18.21 | 18.38 | 1,239,412 | -0.16(-0.84%) |
Dec 18, 2020 | 18.54 | 18.55 | 18.46 | 18.54 | 1,029,348 | -0.07(-0.37%) |
Dec 17, 2020 | 18.62 | 18.64 | 18.58 | 18.60 | 1,309,787 | -0.05(-0.28%) |
Dec 16, 2020 | 18.61 | 18.69 | 18.60 | 18.66 | 1,313,311 | +0.13(+0.70%) |
Dec 15, 2020 | 18.38 | 18.54 | 18.36 | 18.53 | 928,018 | +0.18(+0.99%) |
Dec 14, 2020 | 18.49 | 18.49 | 18.35 | 18.35 | 1,658,097 | +0.23(+1.27%) |
Dec 11, 2020 | 18.12 | 18.16 | 18.06 | 18.12 | 2,174,378 | -0.12(-0.65%) |
Dec 10, 2020 | 18.10 | 18.25 | 18.06 | 18.23 | 1,591,588 | +0.07(+0.37%) |
Dec 09, 2020 | 18.29 | 18.29 | 18.07 | 18.17 | 959,116 | +0.02(+0.09%) |
Dec 08, 2020 | 18.14 | 18.17 | 18.09 | 18.15 | 1,231,934 | -0.08(-0.46%) |
Dec 07, 2020 | 18.23 | 18.28 | 18.21 | 18.23 | 1,333,126 | -0.18(-0.97%) |
Dec 04, 2020 | 18.39 | 18.45 | 18.39 | 18.41 | 1,003,078 | +0.17(+0.93%) |
Dec 03, 2020 | 18.23 | 18.29 | 18.22 | 18.24 | 1,408,414 | +0.09(+0.51%) |
Dec 02, 2020 | 18.09 | 18.19 | 18.06 | 18.15 | 1,577,783 | -0.03(-0.19%) |
Dec 01, 2020 | 18.13 | 18.20 | 18.07 | 18.18 | 1,216,573 | +0.25(+1.42%) |
Nov 30, 2020 | 18.20 | 18.23 | 17.93 | 17.93 | 1,944,682 | -0.63(-3.38%) |
Nov 27, 2020 | 18.53 | 18.57 | 18.50 | 18.56 | 649,647 | +0.07(+0.37%) |
Nov 25, 2020 | 18.39 | 18.51 | 18.36 | 18.49 | 916,136 | -0.13(-0.68%) |
Nov 24, 2020 | 18.48 | 18.62 | 18.43 | 18.62 | 1,639,258 | +0.37(+2.04%) |
Nov 23, 2020 | 18.31 | 18.35 | 18.17 | 18.24 | 1,724,495 | +0.20(+1.13%) |
Nov 20, 2020 | 18.04 | 18.08 | 18.02 | 18.04 | 1,017,352 | +0.14(+0.81%) |
Nov 19, 2020 | 17.79 | 17.89 | 17.77 | 17.89 | 794,585 | +0.07(+0.38%) |
Nov 18, 2020 | 17.93 | 17.99 | 17.83 | 17.83 | 879,521 | +0.02(+0.09%) |
Nov 17, 2020 | 17.73 | 17.87 | 17.73 | 17.81 | 1,010,998 | +0.15(+0.86%) |
Nov 16, 2020 | 17.64 | 17.68 | 17.61 | 17.66 | 1,449,389 | +0.30(+1.71%) |
Nov 13, 2020 | 17.29 | 17.39 | 17.27 | 17.36 | 546,425 | +0.14(+0.79%) |
Nov 12, 2020 | 17.28 | 17.35 | 17.16 | 17.23 | 1,558,814 | -0.08(-0.49%) |
Nov 11, 2020 | 17.28 | 17.38 | 17.24 | 17.31 | 1,312,266 | +0.02(+0.10%) |
Nov 10, 2020 | 17.31 | 17.38 | 17.21 | 17.29 | 1,382,381 | +0.21(+1.24%) |
Nov 09, 2020 | 17.52 | 17.53 | 17.08 | 17.08 | 4,831,107 | +0.47(+2.81%) |
Nov 06, 2020 | 16.60 | 16.67 | 16.56 | 16.61 | 800,645 | -0.01(-0.05%) |
Nov 05, 2020 | 16.59 | 16.65 | 16.54 | 16.62 | 1,710,753 | +0.48(+2.99%) |
Nov 04, 2020 | 16.03 | 16.24 | 16.00 | 16.14 | 1,246,631 | +0.33(+2.09%) |
Nov 03, 2020 | 15.76 | 15.85 | 15.72 | 15.81 | 1,088,387 | +0.35(+2.25%) |