Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.56 | 17.73 | 17.38 | 17.48 | 1,132,628 | -0.19(-1.07%) |
Jan 28, 2021 | 17.59 | 17.86 | 17.52 | 17.67 | 1,272,126 | +0.08(+0.47%) |
Jan 27, 2021 | 17.76 | 17.93 | 17.49 | 17.59 | 1,133,333 | -0.30(-1.68%) |
Jan 26, 2021 | 17.76 | 17.93 | 17.75 | 17.89 | 989,003 | +0.15(+0.86%) |
Jan 25, 2021 | 17.59 | 17.87 | 17.50 | 17.74 | 2,042,213 | +0.12(+0.71%) |
Jan 22, 2021 | 17.49 | 17.63 | 17.44 | 17.61 | 1,032,441 | +0.04(+0.24%) |
Jan 21, 2021 | 17.60 | 17.60 | 17.42 | 17.57 | 1,537,050 | -0.09(-0.50%) |
Jan 20, 2021 | 17.33 | 17.73 | 17.29 | 17.66 | 1,400,093 | +0.33(+1.89%) |
Jan 19, 2021 | 17.48 | 17.50 | 17.26 | 17.33 | 1,441,749 | -0.06(-0.35%) |
Jan 15, 2021 | 17.15 | 17.44 | 17.09 | 17.39 | 922,930 | +0.19(+1.13%) |
Jan 14, 2021 | 17.14 | 17.29 | 17.07 | 17.20 | 1,240,348 | +0.10(+0.59%) |
Jan 13, 2021 | 16.85 | 17.11 | 16.85 | 17.09 | 1,157,252 | +0.24(+1.42%) |
Jan 12, 2021 | 16.81 | 16.87 | 16.67 | 16.85 | 1,304,357 | +0.02(+0.14%) |
Jan 11, 2021 | 16.97 | 17.06 | 16.77 | 16.83 | 1,252,318 | -0.25(-1.46%) |
Jan 08, 2021 | 16.95 | 17.12 | 16.94 | 17.08 | 1,570,890 | +0.16(+0.93%) |
Jan 07, 2021 | 16.98 | 17.02 | 16.81 | 16.92 | 1,369,569 | -0.03(-0.16%) |
Jan 06, 2021 | 16.93 | 17.06 | 16.82 | 16.95 | 1,787,420 | +0.01(+0.08%) |
Jan 05, 2021 | 16.93 | 17.07 | 16.91 | 16.94 | 1,269,606 | +0.01(+0.05%) |
Jan 04, 2021 | 17.54 | 17.56 | 16.91 | 16.93 | 1,531,158 | -0.58(-3.32%) |
Dec 31, 2020 | 17.51 | 17.51 | 17.51 | 1,263,902 | +0.19(+1.12%) | |
Dec 30, 2020 | 17.27 | 17.44 | 17.23 | 17.32 | 1,263,902 | +0.08(+0.48%) |
Dec 29, 2020 | 17.41 | 17.53 | 17.20 | 17.23 | 1,023,805 | -0.14(-0.79%) |
Dec 28, 2020 | 17.28 | 17.38 | 17.22 | 17.37 | 1,018,196 | +0.15(+0.88%) |
Dec 24, 2020 | 17.12 | 17.24 | 17.10 | 17.22 | 419,637 | +0.13(+0.75%) |
Dec 23, 2020 | 17.26 | 17.37 | 17.07 | 17.09 | 1,288,146 | -0.12(-0.72%) |
Dec 22, 2020 | 17.09 | 17.22 | 17.01 | 17.22 | 903,384 | +0.14(+0.81%) |
Dec 21, 2020 | 16.95 | 17.09 | 16.85 | 17.08 | 1,971,672 | -0.12(-0.72%) |
Dec 18, 2020 | 17.53 | 17.56 | 17.07 | 17.20 | 1,247,600 | -0.34(-1.91%) |
Dec 17, 2020 | 17.44 | 17.56 | 17.38 | 17.54 | 1,561,002 | +0.17(+0.95%) |
Dec 16, 2020 | 17.39 | 17.50 | 17.29 | 17.37 | 1,492,354 | +0.01(+0.08%) |
Dec 15, 2020 | 17.09 | 17.36 | 16.96 | 17.36 | 2,215,175 | +0.35(+2.08%) |
Dec 14, 2020 | 17.22 | 17.35 | 16.99 | 17.00 | 1,380,277 | -0.08(-0.46%) |
Dec 11, 2020 | 17.02 | 17.11 | 16.91 | 17.08 | 948,263 | -0.01(-0.08%) |
Dec 10, 2020 | 17.13 | 17.22 | 17.04 | 17.10 | 922,522 | -0.08(-0.47%) |
Dec 09, 2020 | 17.34 | 17.35 | 17.08 | 17.18 | 933,183 | -0.10(-0.61%) |
Dec 08, 2020 | 17.31 | 17.40 | 17.27 | 17.28 | 824,093 | -0.09(-0.50%) |
Dec 07, 2020 | 17.50 | 17.55 | 17.31 | 17.37 | 763,904 | -0.17(-0.96%) |
Dec 04, 2020 | 17.36 | 17.54 | 17.36 | 17.54 | 746,589 | +0.25(+1.42%) |
Dec 03, 2020 | 17.16 | 17.36 | 17.14 | 17.29 | 1,919,810 | +0.15(+0.85%) |
Dec 02, 2020 | 17.26 | 17.34 | 17.12 | 17.14 | 1,431,254 | -0.13(-0.74%) |
Dec 01, 2020 | 17.21 | 17.35 | 17.20 | 17.27 | 1,310,057 | +0.22(+1.31%) |
Nov 30, 2020 | 17.21 | 17.23 | 17.01 | 17.05 | 1,009,292 | -0.21(-1.24%) |
Nov 27, 2020 | 17.40 | 17.41 | 17.18 | 17.26 | 639,588 | -0.07(-0.42%) |
Nov 25, 2020 | 17.33 | 17.36 | 17.17 | 17.34 | 1,475,820 | +0.00(+0.03%) |
Nov 24, 2020 | 17.42 | 17.56 | 17.31 | 17.33 | 1,091,312 | +0.09(+0.50%) |
Nov 23, 2020 | 17.32 | 17.45 | 17.21 | 17.25 | 1,579,675 | +0.03(+0.18%) |
Nov 20, 2020 | 17.27 | 17.32 | 17.14 | 17.21 | 615,639 | -0.10(-0.60%) |
Nov 19, 2020 | 17.22 | 17.33 | 17.05 | 17.32 | 1,110,216 | +0.06(+0.37%) |
Nov 18, 2020 | 17.58 | 17.73 | 17.25 | 17.25 | 954,050 | -0.34(-1.91%) |
Nov 17, 2020 | 17.46 | 17.65 | 17.31 | 17.59 | 826,664 | +0.03(+0.16%) |
Nov 16, 2020 | 17.72 | 17.82 | 17.37 | 17.56 | 1,063,390 | +0.16(+0.92%) |
Nov 13, 2020 | 17.00 | 17.42 | 17.00 | 17.40 | 982,782 | +0.46(+2.69%) |
Nov 12, 2020 | 17.07 | 17.15 | 16.82 | 16.95 | 836,832 | -0.21(-1.25%) |
Nov 11, 2020 | 17.11 | 17.24 | 16.98 | 17.16 | 1,031,455 | +0.08(+0.48%) |
Nov 10, 2020 | 16.80 | 17.10 | 16.79 | 17.08 | 1,745,761 | +0.28(+1.65%) |
Nov 09, 2020 | 17.04 | 17.95 | 16.78 | 16.80 | 1,727,822 | +0.55(+3.39%) |
Nov 06, 2020 | 16.42 | 16.49 | 16.18 | 16.25 | 919,504 | -0.11(-0.70%) |
Nov 05, 2020 | 16.41 | 16.52 | 16.30 | 16.37 | 1,106,490 | +0.09(+0.53%) |
Nov 04, 2020 | 16.35 | 16.54 | 16.19 | 16.28 | 958,048 | +0.01(+0.06%) |
Nov 03, 2020 | 16.09 | 16.37 | 16.08 | 16.27 | 1,496,904 | +0.32(+2.03%) |