Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.20 | 18.22 | 17.79 | 17.86 | 204,565 | -0.34(-1.88%) |
Jan 28, 2021 | 18.11 | 18.31 | 18.09 | 18.20 | 91,881 | +0.14(+0.77%) |
Jan 27, 2021 | 18.44 | 18.46 | 17.96 | 18.06 | 253,013 | -0.49(-2.64%) |
Jan 26, 2021 | 18.66 | 18.70 | 18.55 | 18.55 | 95,973 | +0.01(+0.04%) |
Jan 25, 2021 | 18.72 | 18.72 | 18.48 | 18.55 | 167,259 | -0.17(-0.91%) |
Jan 22, 2021 | 18.66 | 18.80 | 18.56 | 18.72 | 181,120 | +0.04(+0.21%) |
Jan 21, 2021 | 18.81 | 18.82 | 18.63 | 18.68 | 185,634 | -0.09(-0.46%) |
Jan 20, 2021 | 18.63 | 18.76 | 18.58 | 18.76 | 165,505 | +0.14(+0.75%) |
Jan 19, 2021 | 18.65 | 18.75 | 18.57 | 18.62 | 284,070 | -0.03(-0.17%) |
Jan 15, 2021 | 18.82 | 18.89 | 18.58 | 18.65 | 217,447 | -0.17(-0.91%) |
Jan 14, 2021 | 18.72 | 18.84 | 18.71 | 18.82 | 127,460 | +0.07(+0.37%) |
Jan 13, 2021 | 18.68 | 18.79 | 18.60 | 18.75 | 131,379 | +0.08(+0.42%) |
Jan 12, 2021 | 18.73 | 18.84 | 18.60 | 18.68 | 203,697 | +0.00(+0.00%) |
Jan 11, 2021 | 18.46 | 18.72 | 18.43 | 18.68 | 220,791 | +0.04(+0.21%) |
Jan 08, 2021 | 18.74 | 18.82 | 18.62 | 18.64 | 154,068 | +0.02(+0.08%) |
Jan 07, 2021 | 18.55 | 18.69 | 18.49 | 18.62 | 214,117 | +0.25(+1.35%) |
Jan 06, 2021 | 18.06 | 18.43 | 18.04 | 18.37 | 384,291 | +0.35(+1.94%) |
Jan 05, 2021 | 17.85 | 18.13 | 17.82 | 18.03 | 311,938 | +0.06(+0.35%) |
Jan 04, 2021 | 18.40 | 18.48 | 17.89 | 17.96 | 453,557 | -0.40(-2.16%) |
Dec 31, 2020 | 18.36 | 18.36 | 18.36 | 202,635 | +0.15(+0.81%) | |
Dec 30, 2020 | 18.20 | 18.34 | 18.16 | 18.21 | 202,635 | -0.02(-0.09%) |
Dec 29, 2020 | 18.38 | 18.48 | 18.10 | 18.23 | 294,376 | -0.07(-0.40%) |
Dec 28, 2020 | 18.21 | 18.38 | 18.21 | 18.30 | 237,768 | +0.20(+1.11%) |
Dec 24, 2020 | 18.08 | 18.15 | 18.02 | 18.10 | 127,019 | +0.05(+0.26%) |
Dec 23, 2020 | 18.07 | 18.13 | 18.02 | 18.05 | 181,113 | +0.03(+0.19%) |
Dec 22, 2020 | 18.05 | 18.16 | 17.94 | 18.02 | 185,179 | -0.03(-0.17%) |
Dec 21, 2020 | 17.98 | 18.08 | 17.90 | 18.05 | 204,435 | -0.08(-0.46%) |
Dec 18, 2020 | 18.22 | 18.24 | 18.04 | 18.13 | 152,456 | +0.00(+0.00%) |
Dec 17, 2020 | 18.23 | 18.24 | 17.98 | 18.13 | 195,528 | -0.04(-0.21%) |
Dec 16, 2020 | 18.13 | 18.23 | 18.09 | 18.17 | 268,343 | +0.11(+0.59%) |
Dec 15, 2020 | 18.09 | 18.10 | 17.95 | 18.07 | 186,316 | +0.15(+0.81%) |
Dec 14, 2020 | 18.10 | 18.14 | 17.91 | 17.92 | 177,867 | -0.08(-0.47%) |
Dec 11, 2020 | 17.90 | 18.01 | 17.90 | 18.00 | 89,987 | +0.01(+0.04%) |
Dec 10, 2020 | 18.03 | 18.07 | 17.93 | 18.00 | 158,462 | -0.05(-0.30%) |
Dec 09, 2020 | 18.11 | 18.24 | 18.05 | 18.05 | 166,331 | -0.05(-0.25%) |
Dec 08, 2020 | 17.94 | 18.10 | 17.92 | 18.10 | 107,105 | +0.15(+0.85%) |
Dec 07, 2020 | 18.07 | 18.07 | 17.88 | 17.94 | 176,806 | -0.17(-0.93%) |
Dec 04, 2020 | 18.01 | 18.15 | 18.01 | 18.11 | 232,402 | +0.10(+0.55%) |
Dec 03, 2020 | 17.87 | 18.13 | 17.85 | 18.01 | 310,959 | +0.08(+0.47%) |
Dec 02, 2020 | 17.76 | 17.94 | 17.72 | 17.93 | 179,179 | +0.15(+0.86%) |
Dec 01, 2020 | 17.64 | 17.95 | 17.57 | 17.77 | 259,264 | +0.29(+1.67%) |
Nov 30, 2020 | 17.64 | 17.75 | 17.45 | 17.48 | 371,959 | -0.11(-0.61%) |
Nov 27, 2020 | 17.46 | 17.59 | 17.42 | 17.59 | 175,931 | +0.12(+0.70%) |
Nov 25, 2020 | 17.40 | 17.59 | 17.30 | 17.47 | 204,232 | +0.08(+0.48%) |
Nov 24, 2020 | 17.06 | 17.50 | 17.06 | 17.38 | 342,237 | +0.38(+2.21%) |
Nov 23, 2020 | 16.95 | 17.05 | 16.95 | 17.01 | 206,168 | +0.14(+0.82%) |
Nov 20, 2020 | 16.78 | 16.94 | 16.72 | 16.87 | 195,755 | -0.09(-0.52%) |
Nov 19, 2020 | 17.09 | 17.09 | 16.85 | 16.96 | 411,226 | -0.10(-0.58%) |
Nov 18, 2020 | 17.05 | 17.29 | 17.00 | 17.06 | 267,006 | -0.03(-0.18%) |
Nov 17, 2020 | 16.86 | 17.12 | 16.76 | 17.09 | 385,149 | +0.18(+1.08%) |
Nov 16, 2020 | 16.70 | 17.00 | 16.59 | 16.90 | 485,157 | +0.46(+2.78%) |
Nov 13, 2020 | 16.07 | 16.45 | 16.07 | 16.45 | 183,780 | +0.40(+2.52%) |
Nov 12, 2020 | 16.08 | 16.16 | 15.98 | 16.04 | 174,948 | -0.12(-0.75%) |
Nov 11, 2020 | 16.08 | 16.19 | 15.98 | 16.16 | 234,498 | +0.14(+0.86%) |
Nov 10, 2020 | 15.79 | 16.04 | 15.77 | 16.03 | 231,410 | +0.29(+1.84%) |
Nov 09, 2020 | 16.04 | 16.36 | 15.73 | 15.74 | 459,093 | +0.49(+3.20%) |
Nov 06, 2020 | 15.33 | 15.38 | 15.17 | 15.25 | 180,235 | -0.01(-0.05%) |
Nov 05, 2020 | 15.19 | 15.32 | 15.14 | 15.26 | 234,478 | +0.33(+2.19%) |
Nov 04, 2020 | 14.86 | 15.08 | 14.66 | 14.93 | 205,156 | +0.17(+1.14%) |
Nov 03, 2020 | 14.62 | 14.80 | 14.62 | 14.76 | 163,837 | +0.31(+2.16%) |