Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.69 | 19.69 | 19.63 | 19.63 | 571 | -0.16(-0.80%) |
Jan 28, 2021 | 19.86 | 19.86 | 19.79 | 19.79 | 818 | +0.12(+0.59%) |
Jan 27, 2021 | 19.85 | 19.85 | 19.68 | 19.68 | 4,690 | -0.36(-1.80%) |
Jan 26, 2021 | 20.12 | 20.12 | 20.04 | 20.04 | 3,492 | -0.07(-0.34%) |
Jan 25, 2021 | 20.11 | 20.11 | 20.11 | 20.11 | 487 | -0.02(-0.10%) |
Jan 22, 2021 | 20.73 | 20.73 | 19.97 | 20.12 | 915 | -0.14(-0.69%) |
Jan 21, 2021 | 20.41 | 20.41 | 20.19 | 20.26 | 4,075 | -0.11(-0.52%) |
Jan 20, 2021 | 20.36 | 20.37 | 20.36 | 20.37 | 446 | +0.16(+0.78%) |
Jan 19, 2021 | 20.18 | 20.21 | 20.18 | 20.21 | 2,848 | +0.12(+0.60%) |
Jan 15, 2021 | 20.05 | 20.13 | 20.05 | 20.09 | 1,944 | -0.35(-1.71%) |
Jan 14, 2021 | 20.36 | 20.48 | 20.36 | 20.44 | 1,745 | +0.17(+0.82%) |
Jan 13, 2021 | 20.32 | 20.32 | 20.27 | 20.27 | 981 | -0.07(-0.32%) |
Jan 12, 2021 | 20.21 | 20.34 | 20.18 | 20.34 | 96,227 | +0.28(+1.41%) |
Jan 11, 2021 | 20.99 | 20.99 | 19.93 | 20.06 | 14,804 | -0.11(-0.53%) |
Jan 08, 2021 | 20.15 | 20.16 | 19.97 | 20.16 | 1,258 | -0.15(-0.72%) |
Jan 07, 2021 | 20.24 | 20.33 | 20.24 | 20.31 | 661 | +0.18(+0.92%) |
Jan 06, 2021 | 20.06 | 20.17 | 20.06 | 20.13 | 3,113 | +0.19(+0.97%) |
Jan 05, 2021 | 19.88 | 19.97 | 19.76 | 19.93 | 904 | +0.39(+2.02%) |
Jan 04, 2021 | 19.52 | 19.57 | 19.52 | 19.54 | 1,255 | +0.14(+0.74%) |
Dec 31, 2020 | 19.39 | 19.39 | 19.39 | 2,000 | +0.03(+0.14%) | |
Dec 30, 2020 | 18.38 | 19.38 | 18.38 | 19.37 | 2,000 | +0.19(+0.97%) |
Dec 29, 2020 | 19.18 | 19.18 | 19.17 | 19.18 | 951 | +0.02(+0.08%) |
Dec 28, 2020 | 19.37 | 19.37 | 19.17 | 19.17 | 1,373 | -0.11(-0.55%) |
Dec 24, 2020 | 19.24 | 19.27 | 19.24 | 19.27 | 1,216 | +0.00(+0.00%) |
Dec 23, 2020 | 18.34 | 19.27 | 18.34 | 19.27 | 558 | +0.24(+1.27%) |
Dec 22, 2020 | 19.07 | 19.07 | 19.03 | 19.03 | 428 | -0.15(-0.80%) |
Dec 21, 2020 | 19.20 | 19.20 | 19.04 | 19.18 | 381 | -0.18(-0.91%) |
Dec 18, 2020 | 19.42 | 19.42 | 19.32 | 19.36 | 1,459 | -0.05(-0.28%) |
Dec 17, 2020 | 19.42 | 19.42 | 19.37 | 19.41 | 2,671 | +0.18(+0.92%) |
Dec 16, 2020 | 19.15 | 19.24 | 19.15 | 19.24 | 274 | +0.06(+0.30%) |
Dec 15, 2020 | 19.06 | 19.18 | 19.06 | 19.18 | 19,081 | +0.28(+1.49%) |
Dec 14, 2020 | 19.01 | 19.01 | 18.90 | 18.90 | 315 | -0.13(-0.69%) |
Dec 11, 2020 | 19.02 | 19.09 | 19.01 | 19.03 | 1,094 | -0.06(-0.30%) |
Dec 10, 2020 | 19.08 | 19.09 | 19.07 | 19.09 | 2,115 | +0.22(+1.14%) |
Dec 09, 2020 | 18.78 | 18.87 | 18.78 | 18.87 | 5,847 | -0.13(-0.68%) |
Dec 08, 2020 | 18.98 | 19.00 | 18.98 | 19.00 | 2,454 | +0.10(+0.51%) |
Dec 07, 2020 | 18.96 | 18.96 | 18.91 | 18.91 | 534 | +0.01(+0.06%) |
Dec 04, 2020 | 18.87 | 18.89 | 18.87 | 18.89 | 364 | +0.28(+1.50%) |
Dec 03, 2020 | 18.64 | 18.64 | 18.62 | 18.62 | 363 | +0.08(+0.42%) |
Dec 02, 2020 | 18.54 | 18.54 | 18.54 | 18.54 | 46 | +0.16(+0.89%) |
Dec 01, 2020 | 18.41 | 18.41 | 18.37 | 18.37 | 429 | +0.17(+0.93%) |
Nov 30, 2020 | 18.26 | 18.26 | 18.20 | 18.20 | 563 | -0.30(-1.61%) |
Nov 27, 2020 | 17.72 | 18.50 | 17.72 | 18.50 | 3,771 | -0.07(-0.39%) |
Nov 25, 2020 | 18.57 | 18.57 | 18.57 | 18.57 | 121 | +0.00(+0.00%) |
Nov 24, 2020 | 18.50 | 18.59 | 18.50 | 18.57 | 2,280 | +0.32(+1.75%) |
Nov 23, 2020 | 18.00 | 18.25 | 18.00 | 18.25 | 2,692 | +0.20(+1.13%) |
Nov 20, 2020 | 18.07 | 18.08 | 18.01 | 18.05 | 2,311 | +0.04(+0.24%) |
Nov 19, 2020 | 17.82 | 18.01 | 17.82 | 18.01 | 486 | +0.09(+0.50%) |
Nov 18, 2020 | 18.14 | 18.14 | 17.92 | 17.92 | 352 | -0.15(-0.85%) |
Nov 17, 2020 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | +0.05(+0.26%) |
Nov 16, 2020 | 17.93 | 18.02 | 17.93 | 18.02 | 1,897 | +0.32(+1.82%) |
Nov 13, 2020 | 17.63 | 17.70 | 17.63 | 17.70 | 364 | +0.24(+1.35%) |
Nov 12, 2020 | 17.70 | 17.70 | 17.47 | 17.47 | 519 | -0.20(-1.15%) |
Nov 11, 2020 | 17.64 | 17.67 | 17.64 | 17.67 | 649 | +0.01(+0.07%) |
Nov 10, 2020 | 17.66 | 17.66 | 17.66 | 17.66 | 82 | +0.19(+1.12%) |
Nov 09, 2020 | 16.48 | 17.48 | 16.48 | 17.46 | 964 | +0.37(+2.15%) |
Nov 06, 2020 | 17.09 | 17.09 | 17.09 | 17.09 | 486 | -0.09(-0.52%) |
Nov 05, 2020 | 17.18 | 17.18 | 17.18 | 17.18 | 6 | +0.38(+2.24%) |
Nov 04, 2020 | 16.81 | 16.81 | 16.81 | 16.81 | 51 | -0.01(-0.08%) |
Nov 03, 2020 | 16.76 | 16.82 | 16.76 | 16.82 | 270 | +0.23(+1.40%) |