Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.43 | 18.44 | 18.36 | 18.37 | 20,805,284 | -0.05(-0.27%) |
Jan 28, 2021 | 18.43 | 18.47 | 18.41 | 18.42 | 12,835,157 | +0.02(+0.13%) |
Jan 27, 2021 | 18.48 | 18.48 | 18.38 | 18.40 | 16,424,939 | -0.09(-0.49%) |
Jan 26, 2021 | 18.50 | 18.51 | 18.47 | 18.49 | 6,173,136 | +0.00(+0.00%) |
Jan 25, 2021 | 18.53 | 18.53 | 18.44 | 18.49 | 15,629,507 | +0.00(+0.00%) |
Jan 22, 2021 | 18.53 | 18.53 | 18.48 | 18.49 | 8,870,311 | -0.02(-0.09%) |
Jan 21, 2021 | 18.52 | 18.56 | 18.48 | 18.50 | 9,511,907 | -0.03(-0.18%) |
Jan 20, 2021 | 18.58 | 18.58 | 18.50 | 18.54 | 14,428,403 | -0.02(-0.09%) |
Jan 19, 2021 | 18.56 | 18.58 | 18.52 | 18.55 | 22,081,152 | +0.07(+0.38%) |
Jan 15, 2021 | 18.51 | 18.51 | 18.47 | 18.48 | 11,207,380 | -0.02(-0.13%) |
Jan 14, 2021 | 18.51 | 18.52 | 18.48 | 18.51 | 9,517,839 | -0.01(-0.04%) |
Jan 13, 2021 | 18.50 | 18.51 | 18.47 | 18.51 | 8,509,547 | +0.02(+0.09%) |
Jan 12, 2021 | 18.50 | 18.50 | 18.44 | 18.50 | 10,535,261 | +0.07(+0.36%) |
Jan 11, 2021 | 18.47 | 18.50 | 18.42 | 18.43 | 10,554,093 | -0.07(-0.40%) |
Jan 08, 2021 | 18.50 | 18.51 | 18.46 | 18.51 | 8,410,752 | +0.06(+0.31%) |
Jan 07, 2021 | 18.43 | 18.47 | 18.42 | 18.45 | 10,899,883 | +0.03(+0.18%) |
Jan 06, 2021 | 18.37 | 18.43 | 18.36 | 18.42 | 15,006,376 | +0.02(+0.13%) |
Jan 05, 2021 | 18.34 | 18.40 | 18.33 | 18.39 | 12,543,244 | +0.06(+0.31%) |
Jan 04, 2021 | 18.36 | 18.37 | 18.28 | 18.33 | 15,569,800 | -0.03(-0.18%) |
Dec 31, 2020 | 18.37 | 18.37 | 18.37 | 4,715,416 | +0.02(+0.13%) | |
Dec 30, 2020 | 18.36 | 18.36 | 18.32 | 18.34 | 4,715,416 | +0.01(+0.05%) |
Dec 29, 2020 | 18.38 | 18.38 | 18.30 | 18.33 | 3,920,545 | -0.03(-0.18%) |
Dec 28, 2020 | 18.33 | 18.37 | 18.31 | 18.37 | 8,320,202 | +0.04(+0.22%) |
Dec 24, 2020 | 18.30 | 18.33 | 18.28 | 18.33 | 1,984,837 | +0.03(+0.18%) |
Dec 23, 2020 | 18.23 | 18.32 | 18.23 | 18.29 | 9,726,033 | +0.07(+0.36%) |
Dec 22, 2020 | 18.24 | 18.25 | 18.21 | 18.23 | 10,174,792 | -0.02(-0.14%) |
Dec 21, 2020 | 18.28 | 18.30 | 18.19 | 18.25 | 8,089,152 | -0.04(-0.20%) |
Dec 18, 2020 | 18.26 | 18.29 | 18.23 | 18.29 | 6,475,513 | +0.04(+0.23%) |
Dec 17, 2020 | 18.28 | 18.28 | 18.23 | 18.25 | 11,649,318 | +0.00(+0.00%) |
Dec 16, 2020 | 18.28 | 18.28 | 18.23 | 18.25 | 10,596,225 | -0.03(-0.18%) |
Dec 15, 2020 | 18.30 | 18.30 | 18.24 | 18.28 | 8,590,635 | +0.02(+0.14%) |
Dec 14, 2020 | 18.28 | 18.29 | 18.23 | 18.26 | 5,114,707 | -0.02(-0.09%) |
Dec 11, 2020 | 18.28 | 18.28 | 18.24 | 18.27 | 11,327,677 | -0.02(-0.09%) |
Dec 10, 2020 | 18.23 | 18.29 | 18.21 | 18.29 | 8,658,584 | +0.04(+0.23%) |
Dec 09, 2020 | 18.24 | 18.26 | 18.21 | 18.25 | 11,244,089 | +0.00(+0.00%) |
Dec 08, 2020 | 18.26 | 18.26 | 18.23 | 18.25 | 4,336,270 | +0.02(+0.09%) |
Dec 07, 2020 | 18.23 | 18.26 | 18.21 | 18.23 | 6,217,278 | +0.00(+0.00%) |
Dec 04, 2020 | 18.19 | 18.24 | 18.19 | 18.23 | 6,362,853 | +0.07(+0.36%) |
Dec 03, 2020 | 18.21 | 18.23 | 18.16 | 18.16 | 7,953,434 | -0.03(-0.18%) |
Dec 02, 2020 | 18.16 | 18.21 | 18.14 | 18.20 | 10,533,170 | +0.06(+0.32%) |
Dec 01, 2020 | 18.13 | 18.17 | 18.11 | 18.14 | 9,074,827 | +0.05(+0.27%) |
Nov 30, 2020 | 18.14 | 18.14 | 18.06 | 18.09 | 11,476,894 | -0.05(-0.27%) |
Nov 27, 2020 | 18.12 | 18.15 | 18.12 | 18.14 | 2,229,109 | +0.03(+0.18%) |
Nov 25, 2020 | 18.12 | 18.12 | 18.08 | 18.11 | 4,152,723 | +0.03(+0.18%) |
Nov 24, 2020 | 18.10 | 18.13 | 18.07 | 18.07 | 6,244,497 | +0.02(+0.14%) |
Nov 23, 2020 | 18.04 | 18.07 | 18.03 | 18.05 | 5,831,015 | +0.04(+0.24%) |
Nov 20, 2020 | 18.00 | 18.03 | 18.00 | 18.01 | 5,903,698 | +0.01(+0.05%) |
Nov 19, 2020 | 18.01 | 18.02 | 17.98 | 18.00 | 5,866,537 | +0.02(+0.09%) |
Nov 18, 2020 | 18.02 | 18.02 | 17.98 | 17.98 | 6,262,957 | +0.00(+0.00%) |
Nov 17, 2020 | 18.04 | 18.05 | 17.98 | 17.98 | 6,774,373 | -0.07(-0.41%) |
Nov 16, 2020 | 18.08 | 18.08 | 18.00 | 18.06 | 3,434,360 | +0.06(+0.32%) |
Nov 13, 2020 | 18.03 | 18.04 | 17.98 | 18.00 | 4,208,822 | +0.00(+0.00%) |
Nov 12, 2020 | 18.06 | 18.06 | 17.98 | 18.00 | 4,244,079 | -0.06(-0.32%) |
Nov 11, 2020 | 18.06 | 18.07 | 18.03 | 18.06 | 2,184,945 | +0.02(+0.14%) |
Nov 10, 2020 | 18.06 | 18.09 | 18.01 | 18.03 | 6,239,788 | -0.02(-0.09%) |
Nov 09, 2020 | 18.01 | 18.11 | 18.01 | 18.05 | 16,412,183 | +0.20(+1.10%) |
Nov 06, 2020 | 17.88 | 17.88 | 17.83 | 17.85 | 5,196,147 | +0.02(+0.09%) |
Nov 05, 2020 | 17.83 | 17.86 | 17.83 | 17.83 | 5,608,130 | +0.08(+0.46%) |
Nov 04, 2020 | 17.74 | 17.85 | 17.74 | 17.75 | 13,070,048 | +0.02(+0.14%) |
Nov 03, 2020 | 17.68 | 17.77 | 17.67 | 17.73 | 13,131,522 | +0.06(+0.32%) |