Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.65 | 19.67 | 19.56 | 19.67 | 4,052 | -0.04(-0.22%) |
Jan 28, 2021 | 19.79 | 19.79 | 19.71 | 19.71 | 1,393 | -0.09(-0.46%) |
Jan 27, 2021 | 19.73 | 19.80 | 19.73 | 19.80 | 3,706 | +0.06(+0.29%) |
Jan 26, 2021 | 19.72 | 19.76 | 19.71 | 19.75 | 5,522 | +0.02(+0.09%) |
Jan 25, 2021 | 19.73 | 19.88 | 19.68 | 19.73 | 4,062 | +0.03(+0.18%) |
Jan 22, 2021 | 19.69 | 19.69 | 19.69 | 18 | +0.00(+0.00%) | |
Jan 21, 2021 | 19.72 | 19.76 | 19.68 | 19.69 | 1,235 | -0.00(-0.02%) |
Jan 20, 2021 | 19.72 | 19.81 | 19.66 | 19.70 | 2,027 | -0.06(-0.29%) |
Jan 19, 2021 | 19.73 | 19.86 | 19.73 | 19.76 | 3,260 | +0.07(+0.37%) |
Jan 15, 2021 | 19.68 | 19.73 | 19.67 | 19.68 | 2,604 | -0.09(-0.48%) |
Jan 14, 2021 | 19.76 | 19.78 | 19.73 | 19.78 | 791 | +0.08(+0.38%) |
Jan 13, 2021 | 19.49 | 19.70 | 19.49 | 19.70 | 3,723 | +0.06(+0.32%) |
Jan 12, 2021 | 19.63 | 19.74 | 19.62 | 19.64 | 4,622 | +0.03(+0.17%) |
Jan 11, 2021 | 19.51 | 19.65 | 19.51 | 19.61 | 1,696 | +0.02(+0.11%) |
Jan 08, 2021 | 19.56 | 19.59 | 19.54 | 19.59 | 1,250 | -0.08(-0.40%) |
Jan 07, 2021 | 19.65 | 19.66 | 19.65 | 19.66 | 370 | -0.00(-0.02%) |
Jan 06, 2021 | 19.65 | 19.70 | 19.65 | 19.67 | 717 | +0.17(+0.86%) |
Jan 05, 2021 | 19.44 | 19.52 | 19.44 | 19.50 | 3,200 | +0.01(+0.07%) |
Jan 04, 2021 | 19.45 | 19.49 | 19.45 | 19.49 | 428 | +0.10(+0.50%) |
Dec 31, 2020 | 19.39 | 19.39 | 19.39 | 5,314 | -0.02(-0.10%) | |
Dec 30, 2020 | 19.40 | 19.46 | 19.40 | 19.41 | 5,314 | +0.07(+0.37%) |
Dec 29, 2020 | 19.39 | 19.39 | 19.32 | 19.34 | 1,878 | -0.07(-0.36%) |
Dec 28, 2020 | 19.52 | 19.52 | 19.41 | 19.41 | 840 | -0.02(-0.09%) |
Dec 24, 2020 | 19.42 | 19.47 | 19.38 | 19.42 | 3,959 | +0.02(+0.10%) |
Dec 23, 2020 | 19.37 | 19.41 | 19.36 | 19.41 | 363 | +0.13(+0.70%) |
Dec 22, 2020 | 19.27 | 19.27 | 19.27 | 19.27 | 528 | +0.01(+0.06%) |
Dec 21, 2020 | 19.26 | 19.37 | 19.26 | 19.26 | 2,287 | -0.04(-0.19%) |
Dec 18, 2020 | 19.39 | 19.39 | 19.30 | 19.30 | 7,104 | +0.04(+0.21%) |
Dec 17, 2020 | 19.26 | 19.26 | 19.26 | 252 | +0.00(+0.00%) | |
Dec 16, 2020 | 19.25 | 19.26 | 19.24 | 19.26 | 4,225 | +0.02(+0.08%) |
Dec 15, 2020 | 19.18 | 19.24 | 19.18 | 19.24 | 2,874 | +0.14(+0.71%) |
Dec 14, 2020 | 19.15 | 19.15 | 19.10 | 19.10 | 1,306 | -0.02(-0.09%) |
Dec 11, 2020 | 19.08 | 19.15 | 19.08 | 19.12 | 1,985 | -0.03(-0.13%) |
Dec 10, 2020 | 19.13 | 19.15 | 19.13 | 19.15 | 285 | +0.07(+0.38%) |
Dec 09, 2020 | 19.08 | 19.08 | 19.08 | 19.08 | 302 | +0.03(+0.15%) |
Dec 08, 2020 | 19.03 | 19.05 | 19.01 | 19.05 | 1,364 | +0.02(+0.09%) |
Dec 07, 2020 | 19.04 | 19.05 | 19.03 | 19.03 | 3,189 | +0.03(+0.16%) |
Dec 04, 2020 | 18.95 | 19.00 | 18.95 | 19.00 | 313 | +0.10(+0.51%) |
Dec 03, 2020 | 18.87 | 18.91 | 18.87 | 18.90 | 1,967 | +0.06(+0.30%) |
Dec 02, 2020 | 18.82 | 18.85 | 18.81 | 18.85 | 1,886 | +0.03(+0.15%) |
Dec 01, 2020 | 18.81 | 18.82 | 18.81 | 18.82 | 1,071 | +0.07(+0.36%) |
Nov 30, 2020 | 18.67 | 18.79 | 18.67 | 18.75 | 735 | -0.04(-0.23%) |
Nov 27, 2020 | 18.79 | 18.79 | 18.77 | 18.79 | 1,985 | +0.02(+0.13%) |
Nov 25, 2020 | 18.75 | 18.85 | 18.75 | 18.77 | 417 | -0.06(-0.33%) |
Nov 24, 2020 | 18.81 | 18.85 | 18.81 | 18.83 | 1,798 | +0.10(+0.51%) |
Nov 23, 2020 | 18.86 | 18.93 | 18.74 | 18.74 | 4,338 | +0.04(+0.20%) |
Nov 20, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 314 | +0.03(+0.15%) |
Nov 19, 2020 | 18.67 | 18.67 | 18.67 | 18.67 | 247 | -0.25(-1.31%) |
Nov 18, 2020 | 18.92 | 18.92 | 18.92 | 119 | +0.00(+0.00%) | |
Nov 17, 2020 | 18.92 | 18.92 | 18.92 | 18.92 | 211 | -0.16(-0.85%) |
Nov 16, 2020 | 19.05 | 19.08 | 19.05 | 19.08 | 910 | +0.09(+0.48%) |
Nov 13, 2020 | 18.95 | 19.03 | 18.95 | 18.99 | 419 | +0.17(+0.89%) |
Nov 12, 2020 | 18.84 | 18.91 | 18.78 | 18.82 | 3,860 | -0.03(-0.18%) |
Nov 11, 2020 | 18.84 | 18.87 | 18.83 | 18.85 | 2,305 | +0.03(+0.18%) |
Nov 10, 2020 | 18.71 | 18.88 | 18.71 | 18.82 | 11,719 | +0.08(+0.41%) |
Nov 09, 2020 | 18.88 | 18.94 | 18.74 | 18.74 | 804 | -0.17(-0.90%) |
Nov 06, 2020 | 18.88 | 18.98 | 18.88 | 18.91 | 628 | +0.02(+0.12%) |
Nov 05, 2020 | 18.90 | 18.91 | 18.89 | 18.89 | 1,529 | +0.19(+1.00%) |
Nov 04, 2020 | 18.54 | 18.80 | 18.54 | 18.71 | 2,845 | +0.20(+1.06%) |
Nov 03, 2020 | 18.48 | 18.51 | 18.48 | 18.51 | 536 | +0.29(+1.59%) |