Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.03 | 19.11 | 18.87 | 18.87 | 2,988 | -0.16(-0.84%) |
Jan 28, 2021 | 19.05 | 19.07 | 18.97 | 19.03 | 3,418 | +0.05(+0.25%) |
Jan 27, 2021 | 18.87 | 18.99 | 18.87 | 18.98 | 2,549 | +0.06(+0.34%) |
Jan 26, 2021 | 18.99 | 18.99 | 18.92 | 18.92 | 2,993 | -0.14(-0.76%) |
Jan 25, 2021 | 19.04 | 19.07 | 18.90 | 19.06 | 10,391 | +0.05(+0.27%) |
Jan 22, 2021 | 18.95 | 19.06 | 18.95 | 19.01 | 4,856 | +0.04(+0.23%) |
Jan 21, 2021 | 18.93 | 19.06 | 18.93 | 18.97 | 8,327 | +0.04(+0.22%) |
Jan 20, 2021 | 18.99 | 19.04 | 18.87 | 18.93 | 14,163 | -0.02(-0.13%) |
Jan 19, 2021 | 18.71 | 19.02 | 18.71 | 18.95 | 30,386 | +0.38(+2.03%) |
Jan 15, 2021 | 18.55 | 18.59 | 18.55 | 18.57 | 6,973 | +0.02(+0.09%) |
Jan 14, 2021 | 18.66 | 18.85 | 18.52 | 18.56 | 7,067 | +0.01(+0.04%) |
Jan 13, 2021 | 18.64 | 18.64 | 18.52 | 18.55 | 6,999 | +0.00(+0.01%) |
Jan 12, 2021 | 18.56 | 18.56 | 18.55 | 18.55 | 2,132 | -0.02(-0.09%) |
Jan 11, 2021 | 18.70 | 18.70 | 18.40 | 18.56 | 8,533 | -0.04(-0.21%) |
Jan 08, 2021 | 18.56 | 18.60 | 18.38 | 18.60 | 7,639 | +0.12(+0.63%) |
Jan 07, 2021 | 18.49 | 18.51 | 18.45 | 18.49 | 2,721 | -0.01(-0.03%) |
Jan 06, 2021 | 18.33 | 18.49 | 18.33 | 18.49 | 4,107 | +0.05(+0.26%) |
Jan 05, 2021 | 18.45 | 18.47 | 18.36 | 18.45 | 10,061 | +0.01(+0.04%) |
Jan 04, 2021 | 18.52 | 18.52 | 18.37 | 18.44 | 4,845 | +0.07(+0.39%) |
Dec 31, 2020 | 18.37 | 18.37 | 18.37 | 13,151 | +0.03(+0.17%) | |
Dec 30, 2020 | 18.29 | 18.37 | 18.29 | 18.33 | 13,151 | +0.01(+0.04%) |
Dec 29, 2020 | 18.37 | 18.45 | 18.29 | 18.33 | 12,448 | -0.05(-0.26%) |
Dec 28, 2020 | 18.45 | 18.45 | 18.36 | 18.37 | 9,163 | -0.03(-0.17%) |
Dec 24, 2020 | 18.23 | 18.45 | 18.23 | 18.41 | 5,760 | +0.12(+0.66%) |
Dec 23, 2020 | 18.46 | 18.51 | 18.09 | 18.29 | 59,683 | -0.24(-1.29%) |
Dec 22, 2020 | 18.45 | 18.53 | 18.41 | 18.52 | 5,544 | +0.08(+0.41%) |
Dec 21, 2020 | 18.56 | 18.56 | 18.41 | 18.45 | 9,062 | +0.00(+0.02%) |
Dec 18, 2020 | 18.65 | 18.65 | 18.38 | 18.45 | 15,654 | -0.11(-0.60%) |
Dec 17, 2020 | 18.60 | 18.61 | 18.46 | 18.56 | 5,775 | -0.06(-0.34%) |
Dec 16, 2020 | 18.56 | 18.92 | 18.56 | 18.62 | 18,408 | +0.04(+0.21%) |
Dec 15, 2020 | 18.70 | 18.78 | 18.48 | 18.58 | 9,302 | -0.12(-0.64%) |
Dec 14, 2020 | 18.64 | 18.74 | 18.62 | 18.70 | 44,743 | +0.02(+0.13%) |
Dec 11, 2020 | 18.72 | 18.74 | 18.33 | 18.68 | 7,304 | +0.04(+0.21%) |
Dec 10, 2020 | 18.22 | 18.64 | 18.22 | 18.64 | 27,151 | -0.06(-0.30%) |
Dec 09, 2020 | 18.66 | 18.74 | 18.64 | 18.69 | 12,133 | -0.08(-0.42%) |
Dec 08, 2020 | 18.54 | 18.77 | 18.54 | 18.77 | 4,361 | +0.12(+0.64%) |
Dec 07, 2020 | 18.66 | 18.73 | 18.50 | 18.65 | 17,468 | +0.07(+0.38%) |
Dec 04, 2020 | 18.54 | 18.69 | 18.54 | 18.58 | 20,778 | +0.04(+0.21%) |
Dec 03, 2020 | 18.61 | 18.71 | 18.43 | 18.54 | 11,117 | -0.20(-1.06%) |
Dec 02, 2020 | 18.74 | 18.75 | 18.59 | 18.74 | 33,496 | +0.12(+0.64%) |
Dec 01, 2020 | 18.64 | 18.66 | 18.50 | 18.62 | 17,087 | +0.10(+0.56%) |
Nov 30, 2020 | 18.82 | 18.82 | 18.52 | 18.52 | 15,949 | -0.10(-0.55%) |
Nov 27, 2020 | 18.62 | 18.62 | 18.62 | 18.62 | 125 | +0.00(+0.00%) |
Nov 25, 2020 | 18.80 | 18.80 | 18.62 | 18.62 | 5,289 | -0.11(-0.56%) |
Nov 24, 2020 | 18.58 | 18.77 | 18.58 | 18.73 | 3,110 | +0.15(+0.78%) |
Nov 23, 2020 | 18.54 | 18.62 | 18.54 | 18.58 | 4,277 | -0.04(-0.23%) |
Nov 20, 2020 | 18.64 | 18.64 | 18.53 | 18.62 | 1,888 | -0.12(-0.61%) |
Nov 19, 2020 | 18.48 | 18.74 | 18.47 | 18.74 | 9,086 | +0.04(+0.21%) |
Nov 18, 2020 | 18.50 | 18.70 | 18.42 | 18.70 | 6,213 | +0.06(+0.30%) |
Nov 17, 2020 | 18.11 | 18.65 | 18.11 | 18.64 | 7,793 | +0.06(+0.34%) |
Nov 16, 2020 | 18.26 | 18.58 | 18.26 | 18.58 | 5,240 | +0.31(+1.68%) |
Nov 13, 2020 | 18.19 | 18.27 | 18.19 | 18.27 | 4,533 | +0.19(+1.07%) |
Nov 12, 2020 | 18.24 | 18.24 | 18.08 | 18.08 | 7,982 | -0.09(-0.52%) |
Nov 11, 2020 | 17.98 | 18.18 | 17.98 | 18.18 | 10,197 | +0.05(+0.30%) |
Nov 10, 2020 | 17.98 | 18.17 | 17.96 | 18.12 | 3,324 | +0.08(+0.44%) |
Nov 09, 2020 | 17.94 | 18.09 | 17.90 | 18.04 | 6,444 | +0.18(+1.01%) |
Nov 06, 2020 | 17.86 | 17.86 | 17.86 | 17.86 | 2,292 | +0.00(+0.00%) |
Nov 05, 2020 | 17.78 | 17.97 | 17.70 | 17.86 | 21,981 | +0.13(+0.75%) |
Nov 04, 2020 | 18.00 | 18.20 | 17.72 | 17.73 | 1,423 | +0.01(+0.04%) |
Nov 03, 2020 | 17.74 | 17.94 | 17.70 | 17.72 | 1,887 | -0.02(-0.13%) |