Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.54 | 18.56 | 18.31 | 18.31 | 350,800 | +0.01(+0.05%) |
Jan 28, 2021 | 18.47 | 18.52 | 18.24 | 18.30 | 533,091 | +0.01(+0.05%) |
Jan 27, 2021 | 18.32 | 18.39 | 18.21 | 18.29 | 459,154 | -0.11(-0.60%) |
Jan 26, 2021 | 18.45 | 18.48 | 18.39 | 18.40 | 308,291 | -0.06(-0.33%) |
Jan 25, 2021 | 18.54 | 18.55 | 18.36 | 18.46 | 385,014 | +0.02(+0.11%) |
Jan 22, 2021 | 18.33 | 18.48 | 18.28 | 18.44 | 496,000 | -0.13(-0.70%) |
Jan 21, 2021 | 18.57 | 18.61 | 18.51 | 18.57 | 355,177 | -0.01(-0.05%) |
Jan 20, 2021 | 18.49 | 18.60 | 18.42 | 18.58 | 526,555 | +0.29(+1.59%) |
Jan 19, 2021 | 18.32 | 18.32 | 18.23 | 18.29 | 568,282 | +0.15(+0.83%) |
Jan 15, 2021 | 18.33 | 18.34 | 18.12 | 18.14 | 543,500 | -0.22(-1.20%) |
Jan 14, 2021 | 18.37 | 18.46 | 18.31 | 18.36 | 565,645 | -0.01(-0.05%) |
Jan 13, 2021 | 18.42 | 18.49 | 18.35 | 18.37 | 396,995 | -0.09(-0.49%) |
Jan 12, 2021 | 18.35 | 18.46 | 18.27 | 18.46 | 479,034 | +0.12(+0.65%) |
Jan 11, 2021 | 18.24 | 18.41 | 18.23 | 18.34 | 555,480 | -0.02(-0.11%) |
Jan 08, 2021 | 18.75 | 18.75 | 18.18 | 18.36 | 984,800 | -0.66(-3.47%) |
Jan 07, 2021 | 19.05 | 19.07 | 18.96 | 19.02 | 325,858 | -0.05(-0.26%) |
Jan 06, 2021 | 19.25 | 19.25 | 18.90 | 19.07 | 875,953 | -0.32(-1.65%) |
Jan 05, 2021 | 19.38 | 19.41 | 19.28 | 19.39 | 702,251 | +0.06(+0.31%) |
Jan 04, 2021 | 19.27 | 19.33 | 19.18 | 19.33 | 757,280 | +0.44(+2.33%) |
Dec 31, 2020 | 18.89 | 18.89 | 18.89 | 1,239,574 | +0.07(+0.37%) | |
Dec 30, 2020 | 18.71 | 18.83 | 18.70 | 18.82 | 1,239,574 | +0.15(+0.80%) |
Dec 29, 2020 | 18.68 | 18.76 | 18.62 | 18.67 | 578,516 | +0.05(+0.27%) |
Dec 28, 2020 | 18.80 | 18.85 | 18.61 | 18.62 | 350,708 | -0.07(-0.37%) |
Dec 24, 2020 | 18.61 | 18.69 | 18.61 | 18.69 | 250,400 | +0.07(+0.38%) |
Dec 23, 2020 | 18.57 | 18.67 | 18.56 | 18.62 | 236,250 | +0.13(+0.70%) |
Dec 22, 2020 | 18.67 | 18.68 | 18.48 | 18.49 | 249,807 | -0.15(-0.80%) |
Dec 21, 2020 | 18.68 | 18.75 | 18.63 | 18.64 | 231,206 | -0.05(-0.27%) |
Dec 18, 2020 | 18.73 | 18.75 | 18.67 | 18.69 | 198,100 | -0.04(-0.21%) |
Dec 17, 2020 | 18.77 | 18.85 | 18.71 | 18.73 | 264,891 | +0.19(+1.02%) |
Dec 16, 2020 | 18.45 | 18.54 | 18.34 | 18.54 | 278,155 | +0.10(+0.54%) |
Dec 15, 2020 | 18.38 | 18.44 | 18.35 | 18.44 | 269,213 | +0.27(+1.49%) |
Dec 14, 2020 | 18.22 | 18.28 | 18.12 | 18.17 | 222,954 | -0.12(-0.66%) |
Dec 11, 2020 | 18.25 | 18.36 | 18.25 | 18.29 | 208,100 | +0.04(+0.22%) |
Dec 10, 2020 | 18.33 | 18.39 | 18.20 | 18.25 | 394,747 | -0.03(-0.16%) |
Dec 09, 2020 | 18.42 | 18.44 | 18.15 | 18.28 | 370,585 | -0.31(-1.67%) |
Dec 08, 2020 | 18.59 | 18.64 | 18.52 | 18.59 | 243,552 | +0.06(+0.32%) |
Dec 07, 2020 | 18.29 | 18.57 | 18.29 | 18.53 | 335,329 | +0.28(+1.53%) |
Dec 04, 2020 | 18.31 | 18.36 | 18.18 | 18.25 | 234,500 | -0.06(-0.33%) |
Dec 03, 2020 | 18.30 | 18.31 | 18.14 | 18.31 | 304,800 | +0.14(+0.77%) |
Dec 02, 2020 | 18.07 | 18.20 | 18.03 | 18.17 | 389,899 | +0.14(+0.78%) |
Dec 01, 2020 | 17.97 | 18.06 | 17.94 | 18.03 | 399,739 | +0.36(+2.04%) |
Nov 30, 2020 | 17.65 | 17.74 | 17.59 | 17.67 | 623,108 | -0.08(-0.45%) |
Nov 27, 2020 | 17.70 | 17.78 | 17.67 | 17.75 | 1,458,000 | -0.21(-1.17%) |
Nov 25, 2020 | 18.02 | 18.07 | 17.93 | 17.96 | 1,232,700 | +0.00(+0.00%) |
Nov 24, 2020 | 17.94 | 17.98 | 17.90 | 17.96 | 692,674 | -0.29(-1.59%) |
Nov 23, 2020 | 18.56 | 18.57 | 18.20 | 18.25 | 612,891 | -0.37(-1.99%) |
Nov 20, 2020 | 18.66 | 18.69 | 18.60 | 18.62 | 250,400 | +0.06(+0.32%) |
Nov 19, 2020 | 18.46 | 18.57 | 18.46 | 18.56 | 282,814 | -0.02(-0.11%) |
Nov 18, 2020 | 18.67 | 18.74 | 18.58 | 18.58 | 287,590 | -0.11(-0.59%) |
Nov 17, 2020 | 18.78 | 18.80 | 18.66 | 18.69 | 328,796 | -0.08(-0.43%) |
Nov 16, 2020 | 18.78 | 18.85 | 18.74 | 18.77 | 723,112 | +0.01(+0.05%) |
Nov 13, 2020 | 18.81 | 18.84 | 18.73 | 18.76 | 8,585,900 | +0.11(+0.59%) |
Nov 12, 2020 | 18.65 | 18.73 | 18.63 | 18.65 | 2,530,947 | +0.11(+0.59%) |
Nov 11, 2020 | 18.50 | 18.57 | 18.49 | 18.54 | 854,572 | -0.07(-0.38%) |
Nov 10, 2020 | 18.73 | 18.74 | 18.61 | 18.61 | 571,209 | +0.05(+0.27%) |
Nov 09, 2020 | 18.68 | 18.69 | 18.40 | 18.56 | 1,470,169 | -0.84(-4.33%) |
Nov 06, 2020 | 19.43 | 19.45 | 19.30 | 19.40 | 787,500 | +0.02(+0.10%) |
Nov 05, 2020 | 19.17 | 19.42 | 19.17 | 19.38 | 489,873 | +0.43(+2.27%) |
Nov 04, 2020 | 18.95 | 18.99 | 18.82 | 18.95 | 367,114 | +0.01(+0.05%) |
Nov 03, 2020 | 18.97 | 19.00 | 18.91 | 18.94 | 357,402 | +0.10(+0.53%) |