Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.50 | 18.50 | 18.29 | 18.29 | 302 | -0.32(-1.71%) |
Jan 28, 2021 | 18.60 | 18.60 | 18.60 | 18.60 | 63 | +0.16(+0.85%) |
Jan 27, 2021 | 18.45 | 18.45 | 18.45 | 18.45 | 344 | -0.38(-2.00%) |
Jan 26, 2021 | 18.85 | 18.88 | 18.74 | 18.82 | 2,027 | -0.01(-0.05%) |
Jan 25, 2021 | 18.77 | 18.83 | 18.77 | 18.83 | 296 | -0.03(-0.18%) |
Jan 22, 2021 | 18.81 | 18.87 | 18.81 | 18.87 | 1,110 | -0.09(-0.48%) |
Jan 21, 2021 | 18.96 | 18.96 | 18.96 | 18.96 | 77 | -0.09(-0.49%) |
Jan 20, 2021 | 18.94 | 19.05 | 18.94 | 19.05 | 2,351 | +0.12(+0.65%) |
Jan 19, 2021 | 18.92 | 18.93 | 18.92 | 18.93 | 2,153 | +0.12(+0.63%) |
Jan 15, 2021 | 18.82 | 18.82 | 18.81 | 18.81 | 302 | -0.19(-1.02%) |
Jan 14, 2021 | 19.00 | 19.03 | 19.00 | 19.00 | 981 | +0.10(+0.53%) |
Jan 13, 2021 | 18.82 | 18.90 | 18.82 | 18.90 | 299 | -0.00(-0.02%) |
Jan 12, 2021 | 18.87 | 18.91 | 18.87 | 18.91 | 257 | +0.18(+0.97%) |
Jan 11, 2021 | 18.70 | 18.73 | 18.70 | 18.73 | 292 | +0.07(+0.37%) |
Jan 08, 2021 | 18.61 | 18.68 | 18.61 | 18.66 | 6,459 | -0.01(-0.04%) |
Jan 07, 2021 | 18.58 | 18.66 | 18.58 | 18.66 | 1,664 | +0.17(+0.94%) |
Jan 06, 2021 | 18.54 | 18.55 | 18.49 | 18.49 | 1,283 | +0.44(+2.42%) |
Jan 05, 2021 | 17.92 | 18.05 | 17.92 | 18.05 | 726 | +0.20(+1.10%) |
Jan 04, 2021 | 17.79 | 17.86 | 17.78 | 17.86 | 4,442 | -0.23(-1.29%) |
Dec 31, 2020 | 18.09 | 18.09 | 18.09 | 1,046 | +0.10(+0.55%) | |
Dec 30, 2020 | 17.96 | 17.99 | 17.96 | 17.99 | 1,046 | +0.10(+0.55%) |
Dec 29, 2020 | 17.94 | 17.97 | 17.89 | 17.89 | 2,125 | -0.06(-0.36%) |
Dec 28, 2020 | 18.03 | 18.03 | 17.96 | 17.96 | 4,556 | +0.09(+0.49%) |
Dec 24, 2020 | 17.87 | 17.87 | 17.87 | 17.87 | 100 | +0.04(+0.23%) |
Dec 23, 2020 | 17.95 | 17.95 | 17.83 | 17.83 | 988 | +0.11(+0.64%) |
Dec 22, 2020 | 17.73 | 17.73 | 17.72 | 17.72 | 459 | -0.09(-0.53%) |
Dec 21, 2020 | 17.80 | 17.81 | 17.80 | 17.81 | 643 | -0.16(-0.87%) |
Dec 18, 2020 | 17.98 | 17.98 | 17.97 | 17.97 | 405 | -0.04(-0.23%) |
Dec 17, 2020 | 17.98 | 18.01 | 17.97 | 18.01 | 13,013 | +0.05(+0.29%) |
Dec 16, 2020 | 17.93 | 17.96 | 17.91 | 17.96 | 11,512 | -0.03(-0.16%) |
Dec 15, 2020 | 17.86 | 18.00 | 17.86 | 17.99 | 8,854 | +0.21(+1.16%) |
Dec 14, 2020 | 17.85 | 17.88 | 17.78 | 17.78 | 822 | -0.14(-0.76%) |
Dec 11, 2020 | 17.85 | 17.92 | 17.85 | 17.92 | 811 | -0.12(-0.65%) |
Dec 10, 2020 | 18.03 | 18.03 | 18.03 | 18.03 | 90 | -0.01(-0.04%) |
Dec 09, 2020 | 18.02 | 18.04 | 18.02 | 18.04 | 860 | +0.01(+0.04%) |
Dec 08, 2020 | 18.05 | 18.05 | 18.00 | 18.03 | 3,774 | +0.08(+0.46%) |
Dec 07, 2020 | 17.94 | 17.95 | 17.94 | 17.95 | 464 | -0.09(-0.53%) |
Dec 04, 2020 | 18.01 | 18.05 | 18.01 | 18.05 | 1,420 | +0.31(+1.78%) |
Dec 03, 2020 | 17.79 | 17.80 | 17.73 | 17.73 | 2,029 | +0.06(+0.35%) |
Dec 02, 2020 | 17.65 | 17.67 | 17.65 | 17.67 | 963 | +0.07(+0.37%) |
Dec 01, 2020 | 17.62 | 17.62 | 17.56 | 17.60 | 5,369 | +0.22(+1.25%) |
Nov 30, 2020 | 17.38 | 17.41 | 17.38 | 17.39 | 3,628 | -0.21(-1.18%) |
Nov 27, 2020 | 17.64 | 17.70 | 17.59 | 17.59 | 18,059 | +0.02(+0.12%) |
Nov 25, 2020 | 17.57 | 17.58 | 17.57 | 17.57 | 2,029 | -0.18(-1.04%) |
Nov 24, 2020 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.45(+2.59%) |
Nov 23, 2020 | 17.25 | 17.31 | 17.24 | 17.31 | 1,636 | +0.30(+1.74%) |
Nov 20, 2020 | 16.99 | 17.03 | 16.99 | 17.01 | 1,521 | -0.07(-0.43%) |
Nov 19, 2020 | 16.92 | 17.09 | 16.92 | 17.09 | 6,999 | +0.06(+0.34%) |
Nov 18, 2020 | 17.15 | 17.15 | 17.03 | 17.03 | 908 | -0.16(-0.96%) |
Nov 17, 2020 | 17.07 | 17.19 | 17.07 | 17.19 | 247 | -0.01(-0.04%) |
Nov 16, 2020 | 17.09 | 17.20 | 17.09 | 17.20 | 923 | +0.34(+2.01%) |
Nov 13, 2020 | 16.82 | 16.88 | 16.82 | 16.86 | 4,565 | +0.41(+2.47%) |
Nov 12, 2020 | 16.61 | 16.63 | 16.45 | 16.45 | 3,646 | -0.27(-1.63%) |
Nov 11, 2020 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | -0.05(-0.28%) |
Nov 10, 2020 | 16.74 | 16.77 | 16.71 | 16.77 | 1,568 | +0.15(+0.92%) |
Nov 09, 2020 | 16.67 | 16.83 | 16.62 | 16.62 | 806 | +0.70(+4.38%) |
Nov 06, 2020 | 15.97 | 15.97 | 15.92 | 15.92 | 202 | -0.05(-0.34%) |
Nov 05, 2020 | 15.98 | 15.98 | 15.98 | 15.98 | 813 | +0.29(+1.88%) |
Nov 04, 2020 | 15.72 | 15.77 | 15.68 | 15.68 | 2,449 | +0.14(+0.89%) |
Nov 03, 2020 | 15.62 | 15.64 | 15.54 | 15.54 | 1,683 | +0.25(+1.65%) |