Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 19, 2021 | 18.23 | 18.39 | 18.23 | 18.36 | 214,429 | -0.17(-0.92%) |
Jan 15, 2021 | 18.65 | 18.74 | 18.50 | 18.53 | 266,000 | -0.12(-0.64%) |
Jan 14, 2021 | 18.33 | 18.65 | 18.30 | 18.65 | 246,558 | +0.37(+2.02%) |
Jan 13, 2021 | 18.11 | 18.33 | 18.11 | 18.28 | 133,686 | +0.12(+0.66%) |
Jan 12, 2021 | 18.16 | 18.18 | 18.01 | 18.16 | 135,513 | +0.03(+0.17%) |
Jan 11, 2021 | 18.01 | 18.18 | 18.00 | 18.13 | 188,827 | +0.04(+0.22%) |
Jan 08, 2021 | 17.96 | 18.15 | 17.90 | 18.09 | 191,500 | +0.13(+0.72%) |
Jan 07, 2021 | 18.04 | 18.04 | 17.89 | 17.96 | 341,410 | -0.01(-0.06%) |
Jan 06, 2021 | 17.90 | 18.10 | 17.86 | 17.97 | 240,192 | -0.04(-0.22%) |
Jan 05, 2021 | 17.76 | 18.03 | 17.76 | 18.01 | 231,016 | +0.27(+1.52%) |
Jan 04, 2021 | 17.85 | 17.95 | 17.70 | 17.74 | 221,403 | -0.09(-0.50%) |
Dec 31, 2020 | 17.83 | 17.83 | 17.83 | 271,573 | +0.11(+0.62%) | |
Dec 30, 2020 | 17.61 | 17.73 | 17.58 | 17.72 | 271,573 | +0.07(+0.40%) |
Dec 29, 2020 | 17.78 | 17.88 | 17.64 | 17.65 | 163,495 | -0.13(-0.73%) |
Dec 28, 2020 | 18.00 | 18.05 | 17.78 | 17.78 | 199,659 | -0.17(-0.95%) |
Dec 24, 2020 | 17.76 | 17.95 | 17.74 | 17.95 | 62,400 | +0.21(+1.18%) |
Dec 23, 2020 | 17.73 | 17.96 | 17.70 | 17.74 | 175,023 | +0.05(+0.28%) |
Dec 22, 2020 | 17.71 | 17.79 | 17.64 | 17.69 | 131,398 | -0.02(-0.11%) |
Dec 21, 2020 | 17.75 | 17.85 | 17.57 | 17.71 | 243,681 | -0.18(-1.01%) |
Dec 18, 2020 | 17.94 | 18.01 | 17.83 | 17.89 | 232,400 | -0.03(-0.17%) |
Dec 17, 2020 | 17.90 | 18.01 | 17.87 | 17.92 | 260,908 | +0.08(+0.45%) |
Dec 16, 2020 | 17.90 | 17.99 | 17.75 | 17.84 | 342,521 | -0.06(-0.34%) |
Dec 15, 2020 | 17.97 | 18.03 | 17.82 | 17.90 | 185,646 | -0.08(-0.44%) |
Dec 14, 2020 | 18.09 | 18.21 | 17.98 | 17.98 | 209,169 | -0.25(-1.37%) |
Dec 11, 2020 | 18.17 | 18.39 | 18.17 | 18.23 | 295,700 | +0.08(+0.44%) |
Dec 10, 2020 | 18.31 | 18.33 | 18.07 | 18.15 | 202,483 | -0.16(-0.87%) |
Dec 09, 2020 | 18.37 | 18.50 | 18.28 | 18.31 | 259,071 | -0.06(-0.33%) |
Dec 08, 2020 | 18.24 | 18.39 | 18.24 | 18.37 | 206,748 | +0.13(+0.71%) |
Dec 07, 2020 | 18.05 | 18.32 | 18.05 | 18.24 | 199,934 | +0.17(+0.94%) |
Dec 04, 2020 | 17.93 | 18.07 | 17.93 | 18.07 | 219,900 | +0.17(+0.95%) |
Dec 03, 2020 | 17.90 | 17.96 | 17.69 | 17.90 | 312,544 | -0.05(-0.28%) |
Dec 02, 2020 | 17.75 | 17.96 | 17.74 | 17.95 | 228,916 | +0.19(+1.07%) |
Dec 01, 2020 | 17.61 | 17.79 | 17.61 | 17.76 | 274,419 | +0.16(+0.91%) |
Nov 30, 2020 | 17.52 | 17.63 | 17.50 | 17.60 | 240,583 | +0.03(+0.17%) |
Nov 27, 2020 | 17.55 | 17.60 | 17.51 | 17.57 | 130,800 | -0.01(-0.06%) |
Nov 25, 2020 | 17.52 | 17.64 | 17.51 | 17.58 | 123,900 | +0.04(+0.23%) |
Nov 24, 2020 | 17.17 | 17.54 | 17.17 | 17.54 | 299,995 | +0.39(+2.27%) |
Nov 23, 2020 | 17.32 | 17.32 | 17.10 | 17.15 | 216,479 | -0.05(-0.29%) |
Nov 20, 2020 | 17.10 | 17.24 | 17.08 | 17.20 | 255,400 | +0.09(+0.53%) |
Nov 19, 2020 | 17.30 | 17.40 | 16.98 | 17.11 | 435,350 | -0.17(-0.98%) |
Nov 18, 2020 | 17.21 | 17.32 | 17.16 | 17.28 | 233,749 | +0.08(+0.47%) |
Nov 17, 2020 | 17.04 | 17.20 | 16.97 | 17.20 | 177,360 | +0.15(+0.88%) |
Nov 16, 2020 | 16.90 | 17.08 | 16.90 | 17.05 | 191,072 | +0.16(+0.95%) |
Nov 13, 2020 | 16.87 | 16.91 | 16.86 | 16.89 | 82,200 | -0.01(-0.06%) |
Nov 12, 2020 | 16.97 | 16.98 | 16.84 | 16.90 | 121,863 | -0.08(-0.47%) |
Nov 11, 2020 | 16.84 | 16.99 | 16.82 | 16.98 | 154,747 | +0.16(+0.95%) |
Nov 10, 2020 | 16.68 | 16.87 | 16.68 | 16.82 | 187,967 | +0.09(+0.54%) |
Nov 09, 2020 | 16.88 | 17.05 | 16.67 | 16.73 | 352,932 | -0.07(-0.42%) |
Nov 06, 2020 | 16.69 | 16.83 | 16.66 | 16.80 | 220,400 | +0.08(+0.48%) |
Nov 05, 2020 | 16.52 | 16.72 | 16.51 | 16.72 | 153,274 | +0.22(+1.33%) |
Nov 04, 2020 | 16.36 | 16.54 | 16.36 | 16.50 | 151,540 | +0.15(+0.92%) |
Nov 03, 2020 | 16.18 | 16.40 | 16.18 | 16.35 | 185,181 | +0.19(+1.18%) |