Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.18 | 18.20 | 17.95 | 17.95 | 202,200 | +0.01(+0.06%) |
Jan 28, 2021 | 18.11 | 18.16 | 17.90 | 17.94 | 244,327 | +0.00(+0.00%) |
Jan 27, 2021 | 17.98 | 18.03 | 17.85 | 17.94 | 186,457 | -0.11(-0.61%) |
Jan 26, 2021 | 18.09 | 18.11 | 18.02 | 18.05 | 161,371 | -0.04(-0.22%) |
Jan 25, 2021 | 18.16 | 18.18 | 18.02 | 18.09 | 228,056 | +0.02(+0.11%) |
Jan 22, 2021 | 17.97 | 18.11 | 17.92 | 18.07 | 233,500 | -0.13(-0.71%) |
Jan 21, 2021 | 18.20 | 18.24 | 18.14 | 18.20 | 394,455 | -0.03(-0.16%) |
Jan 20, 2021 | 18.12 | 18.23 | 18.07 | 18.23 | 228,122 | +0.30(+1.67%) |
Jan 19, 2021 | 17.96 | 17.96 | 17.87 | 17.93 | 346,355 | +0.14(+0.79%) |
Jan 15, 2021 | 17.97 | 17.98 | 17.78 | 17.79 | 141,400 | -0.21(-1.17%) |
Jan 14, 2021 | 18.03 | 18.10 | 17.95 | 18.00 | 359,114 | -0.02(-0.11%) |
Jan 13, 2021 | 18.06 | 18.13 | 17.98 | 18.02 | 234,879 | -0.08(-0.44%) |
Jan 12, 2021 | 17.98 | 18.11 | 17.91 | 18.10 | 309,771 | +0.11(+0.61%) |
Jan 11, 2021 | 17.89 | 18.05 | 17.88 | 17.99 | 238,936 | -0.01(-0.06%) |
Jan 08, 2021 | 18.38 | 18.39 | 17.82 | 18.00 | 673,900 | -0.64(-3.43%) |
Jan 07, 2021 | 18.67 | 18.70 | 18.59 | 18.64 | 281,114 | -0.05(-0.27%) |
Jan 06, 2021 | 18.87 | 18.87 | 18.53 | 18.69 | 918,411 | -0.31(-1.63%) |
Jan 05, 2021 | 19.00 | 19.03 | 18.90 | 19.00 | 295,775 | +0.05(+0.26%) |
Jan 04, 2021 | 18.92 | 18.95 | 18.81 | 18.95 | 461,361 | +0.43(+2.32%) |
Dec 31, 2020 | 18.52 | 18.52 | 18.52 | 218,454 | +0.07(+0.38%) | |
Dec 30, 2020 | 18.33 | 18.46 | 18.33 | 18.45 | 218,454 | +0.14(+0.76%) |
Dec 29, 2020 | 18.32 | 18.38 | 18.25 | 18.31 | 344,596 | +0.05(+0.27%) |
Dec 28, 2020 | 18.41 | 18.47 | 18.25 | 18.26 | 775,859 | -0.06(-0.33%) |
Dec 24, 2020 | 18.25 | 18.33 | 18.25 | 18.32 | 233,900 | +0.07(+0.38%) |
Dec 23, 2020 | 18.21 | 18.31 | 18.20 | 18.25 | 228,313 | +0.10(+0.55%) |
Dec 22, 2020 | 18.32 | 18.32 | 18.12 | 18.15 | 411,510 | -0.12(-0.66%) |
Dec 21, 2020 | 18.32 | 18.38 | 18.27 | 18.27 | 284,555 | -0.06(-0.33%) |
Dec 18, 2020 | 18.36 | 18.39 | 18.31 | 18.33 | 327,400 | -0.03(-0.16%) |
Dec 17, 2020 | 18.40 | 18.48 | 18.35 | 18.36 | 309,496 | +0.19(+1.05%) |
Dec 16, 2020 | 18.09 | 18.18 | 17.99 | 18.17 | 324,141 | +0.10(+0.55%) |
Dec 15, 2020 | 18.03 | 18.08 | 17.98 | 18.07 | 309,127 | +0.24(+1.35%) |
Dec 14, 2020 | 17.86 | 17.92 | 17.77 | 17.83 | 234,552 | -0.09(-0.50%) |
Dec 11, 2020 | 17.89 | 18.00 | 17.89 | 17.92 | 191,200 | +0.03(+0.17%) |
Dec 10, 2020 | 17.97 | 18.04 | 17.85 | 17.89 | 329,802 | -0.02(-0.11%) |
Dec 09, 2020 | 18.06 | 18.08 | 17.80 | 17.91 | 252,296 | -0.32(-1.76%) |
Dec 08, 2020 | 18.24 | 18.28 | 18.15 | 18.23 | 165,049 | +0.07(+0.39%) |
Dec 07, 2020 | 17.94 | 18.21 | 17.94 | 18.16 | 125,376 | +0.25(+1.40%) |
Dec 04, 2020 | 17.96 | 18.00 | 17.84 | 17.91 | 110,900 | -0.04(-0.22%) |
Dec 03, 2020 | 17.94 | 17.96 | 17.78 | 17.95 | 274,431 | +0.14(+0.79%) |
Dec 02, 2020 | 17.73 | 17.84 | 17.68 | 17.81 | 108,180 | +0.13(+0.74%) |
Dec 01, 2020 | 17.63 | 17.71 | 17.60 | 17.68 | 258,818 | +0.36(+2.08%) |
Nov 30, 2020 | 17.31 | 17.39 | 17.25 | 17.32 | 226,985 | -0.11(-0.63%) |
Nov 27, 2020 | 17.35 | 17.44 | 17.33 | 17.43 | 141,000 | -0.18(-1.02%) |
Nov 25, 2020 | 17.65 | 17.71 | 17.60 | 17.61 | 291,400 | +0.00(+0.00%) |
Nov 24, 2020 | 17.59 | 17.63 | 17.55 | 17.61 | 498,115 | -0.28(-1.57%) |
Nov 23, 2020 | 18.19 | 18.20 | 17.85 | 17.89 | 560,204 | -0.38(-2.08%) |
Nov 20, 2020 | 18.30 | 18.32 | 18.24 | 18.27 | 139,700 | +0.07(+0.38%) |
Nov 19, 2020 | 18.12 | 18.21 | 18.10 | 18.20 | 248,946 | -0.04(-0.22%) |
Nov 18, 2020 | 18.32 | 18.37 | 18.23 | 18.24 | 245,837 | -0.10(-0.55%) |
Nov 17, 2020 | 18.41 | 18.43 | 18.31 | 18.34 | 120,041 | -0.05(-0.27%) |
Nov 16, 2020 | 18.41 | 18.48 | 18.38 | 18.39 | 222,310 | -0.01(-0.05%) |
Nov 13, 2020 | 18.46 | 18.47 | 18.37 | 18.40 | 165,100 | +0.11(+0.60%) |
Nov 12, 2020 | 18.30 | 18.35 | 18.27 | 18.29 | 100,891 | +0.12(+0.69%) |
Nov 11, 2020 | 18.16 | 18.20 | 18.13 | 18.16 | 356,487 | -0.09(-0.47%) |
Nov 10, 2020 | 18.35 | 18.38 | 18.25 | 18.25 | 244,803 | +0.05(+0.27%) |
Nov 09, 2020 | 18.32 | 18.33 | 18.04 | 18.20 | 1,265,487 | -0.84(-4.41%) |
Nov 06, 2020 | 19.05 | 19.06 | 18.93 | 19.04 | 267,900 | +0.03(+0.16%) |
Nov 05, 2020 | 18.81 | 19.04 | 18.80 | 19.01 | 617,289 | +0.43(+2.31%) |
Nov 04, 2020 | 18.58 | 18.61 | 18.46 | 18.58 | 460,341 | -0.01(-0.05%) |
Nov 03, 2020 | 18.58 | 18.63 | 18.53 | 18.59 | 388,859 | +0.12(+0.65%) |