Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.09 | 17.18 | 17.01 | 17.11 | 387,766 | +0.02(+0.10%) |
Jan 28, 2021 | 17.04 | 17.11 | 17.04 | 17.09 | 55,278 | -0.00(-0.00%) |
Jan 27, 2021 | 17.05 | 17.12 | 17.05 | 17.09 | 33,013 | +0.00(+0.00%) |
Jan 26, 2021 | 17.06 | 17.13 | 17.04 | 17.09 | 113,690 | -0.04(-0.22%) |
Jan 25, 2021 | 17.06 | 17.14 | 17.06 | 17.13 | 54,524 | +0.01(+0.07%) |
Jan 22, 2021 | 17.15 | 17.15 | 17.11 | 17.11 | 47,369 | -0.01(-0.05%) |
Jan 21, 2021 | 17.12 | 17.16 | 17.10 | 17.12 | 80,971 | +0.00(+0.01%) |
Jan 20, 2021 | 17.15 | 17.15 | 17.10 | 17.12 | 55,584 | +0.03(+0.15%) |
Jan 19, 2021 | 17.11 | 17.12 | 17.08 | 17.10 | 79,728 | +0.05(+0.29%) |
Jan 15, 2021 | 17.10 | 17.11 | 17.04 | 17.05 | 56,159 | -0.01(-0.05%) |
Jan 14, 2021 | 17.05 | 17.11 | 17.04 | 17.06 | 59,029 | +0.02(+0.10%) |
Jan 13, 2021 | 16.98 | 17.06 | 16.98 | 17.04 | 53,059 | -0.02(-0.10%) |
Jan 12, 2021 | 17.00 | 17.06 | 16.94 | 17.06 | 271,229 | +0.02(+0.10%) |
Jan 11, 2021 | 17.02 | 17.09 | 17.01 | 17.04 | 48,027 | -0.03(-0.20%) |
Jan 08, 2021 | 17.09 | 17.09 | 17.05 | 17.07 | 55,442 | +0.02(+0.10%) |
Jan 07, 2021 | 17.05 | 17.11 | 17.04 | 17.06 | 36,656 | -0.02(-0.12%) |
Jan 06, 2021 | 17.08 | 17.10 | 17.03 | 17.08 | 27,001 | +0.00(+0.00%) |
Jan 05, 2021 | 17.08 | 17.08 | 17.01 | 17.08 | 117,909 | +0.04(+0.22%) |
Jan 04, 2021 | 17.03 | 17.07 | 16.98 | 17.04 | 65,839 | -0.02(-0.10%) |
Dec 31, 2020 | 17.06 | 17.06 | 17.06 | 160,715 | -0.01(-0.05%) | |
Dec 30, 2020 | 17.07 | 17.07 | 16.99 | 17.06 | 160,715 | +0.03(+0.20%) |
Dec 29, 2020 | 17.06 | 17.06 | 16.99 | 17.03 | 35,249 | +0.02(+0.10%) |
Dec 28, 2020 | 16.95 | 17.04 | 16.95 | 17.01 | 57,445 | +0.00(+0.00%) |
Dec 24, 2020 | 17.03 | 17.03 | 16.98 | 17.01 | 30,947 | +0.00(+0.02%) |
Dec 23, 2020 | 16.95 | 17.01 | 16.93 | 17.01 | 45,823 | +0.07(+0.44%) |
Dec 22, 2020 | 16.99 | 16.99 | 16.92 | 16.94 | 93,791 | -0.07(-0.39%) |
Dec 21, 2020 | 16.94 | 17.00 | 16.94 | 17.00 | 49,825 | +0.00(+0.00%) |
Dec 18, 2020 | 17.04 | 17.04 | 16.95 | 17.00 | 96,823 | +0.01(+0.05%) |
Dec 17, 2020 | 17.00 | 17.02 | 16.96 | 16.99 | 28,015 | +0.03(+0.16%) |
Dec 16, 2020 | 16.90 | 16.99 | 16.90 | 16.97 | 32,312 | +0.02(+0.09%) |
Dec 15, 2020 | 16.89 | 16.96 | 16.89 | 16.95 | 47,134 | +0.02(+0.10%) |
Dec 14, 2020 | 16.88 | 16.94 | 16.88 | 16.94 | 61,201 | +0.03(+0.20%) |
Dec 11, 2020 | 16.93 | 16.96 | 16.87 | 16.90 | 140,856 | -0.01(-0.05%) |
Dec 10, 2020 | 16.90 | 16.91 | 16.84 | 16.91 | 75,096 | +0.03(+0.20%) |
Dec 09, 2020 | 16.81 | 16.89 | 16.81 | 16.88 | 77,915 | -0.01(-0.05%) |
Dec 08, 2020 | 16.80 | 16.89 | 16.80 | 16.89 | 194,797 | +0.01(+0.05%) |
Dec 07, 2020 | 16.88 | 16.89 | 16.83 | 16.88 | 44,490 | +0.03(+0.20%) |
Dec 04, 2020 | 16.84 | 16.86 | 16.81 | 16.84 | 50,631 | +0.03(+0.20%) |
Dec 03, 2020 | 16.83 | 16.83 | 16.79 | 16.81 | 85,315 | +0.03(+0.20%) |
Dec 02, 2020 | 16.75 | 16.79 | 16.74 | 16.78 | 120,938 | +0.01(+0.05%) |
Dec 01, 2020 | 16.77 | 16.79 | 16.71 | 16.77 | 80,353 | +0.07(+0.45%) |
Nov 30, 2020 | 16.73 | 16.74 | 16.67 | 16.69 | 103,705 | -0.03(-0.20%) |
Nov 27, 2020 | 16.74 | 16.74 | 16.69 | 16.73 | 24,835 | +0.04(+0.25%) |
Nov 25, 2020 | 16.67 | 16.69 | 16.67 | 16.69 | 36,473 | +0.02(+0.10%) |
Nov 24, 2020 | 16.70 | 16.70 | 16.66 | 16.67 | 164,435 | +0.02(+0.12%) |
Nov 23, 2020 | 16.65 | 16.66 | 16.59 | 16.65 | 58,082 | +0.02(+0.15%) |
Nov 20, 2020 | 16.58 | 16.63 | 16.55 | 16.62 | 125,547 | +0.07(+0.45%) |
Nov 19, 2020 | 16.53 | 16.57 | 16.52 | 16.55 | 66,782 | -0.01(-0.07%) |
Nov 18, 2020 | 16.52 | 16.59 | 16.52 | 16.56 | 92,860 | +0.02(+0.12%) |
Nov 17, 2020 | 16.52 | 16.54 | 16.47 | 16.54 | 94,580 | +0.02(+0.10%) |
Nov 16, 2020 | 16.47 | 16.52 | 16.44 | 16.52 | 54,862 | +0.06(+0.35%) |
Nov 13, 2020 | 16.48 | 16.48 | 16.44 | 16.47 | 56,749 | +0.00(+0.00%) |
Nov 12, 2020 | 16.41 | 16.47 | 16.41 | 16.47 | 112,063 | +0.01(+0.05%) |
Nov 11, 2020 | 16.43 | 16.49 | 16.43 | 16.46 | 49,660 | +0.03(+0.20%) |
Nov 10, 2020 | 16.39 | 16.49 | 16.39 | 16.43 | 185,466 | +0.03(+0.20%) |
Nov 09, 2020 | 16.47 | 16.47 | 16.39 | 16.39 | 59,243 | +0.02(+0.10%) |
Nov 06, 2020 | 16.37 | 16.38 | 16.28 | 16.38 | 61,689 | +0.04(+0.25%) |
Nov 05, 2020 | 16.31 | 16.34 | 16.25 | 16.33 | 108,313 | +0.15(+0.92%) |
Nov 04, 2020 | 16.18 | 16.24 | 16.17 | 16.18 | 121,269 | +0.05(+0.31%) |
Nov 03, 2020 | 16.15 | 16.18 | 16.11 | 16.13 | 27,629 | +0.07(+0.41%) |