Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.48 | 18.55 | 17.98 | 18.48 | 18,301 | -0.12(-0.64%) |
Jan 28, 2021 | 18.46 | 18.60 | 18.37 | 18.60 | 11,474 | +0.09(+0.51%) |
Jan 27, 2021 | 18.36 | 18.50 | 18.36 | 18.50 | 12,212 | -0.08(-0.43%) |
Jan 26, 2021 | 19.09 | 19.09 | 18.36 | 18.58 | 38,991 | -0.13(-0.69%) |
Jan 25, 2021 | 18.36 | 19.09 | 18.36 | 18.71 | 6,617 | -0.03(-0.16%) |
Jan 22, 2021 | 18.78 | 18.78 | 18.48 | 18.74 | 11,111 | +0.01(+0.07%) |
Jan 21, 2021 | 18.51 | 18.98 | 18.36 | 18.73 | 17,631 | +0.40(+2.19%) |
Jan 20, 2021 | 18.73 | 18.89 | 18.25 | 18.33 | 24,755 | -0.40(-2.12%) |
Jan 19, 2021 | 19.29 | 19.29 | 18.40 | 18.73 | 30,511 | -0.56(-2.90%) |
Jan 15, 2021 | 19.43 | 19.68 | 19.29 | 19.29 | 5,882 | -0.31(-1.56%) |
Jan 14, 2021 | 19.49 | 19.73 | 19.49 | 19.59 | 4,777 | +0.12(+0.63%) |
Jan 13, 2021 | 19.40 | 19.87 | 19.40 | 19.47 | 17,298 | +0.04(+0.19%) |
Jan 12, 2021 | 19.94 | 20.12 | 19.27 | 19.43 | 32,707 | -0.69(-3.44%) |
Jan 11, 2021 | 20.27 | 20.71 | 20.05 | 20.12 | 13,768 | -0.25(-1.25%) |
Jan 08, 2021 | 20.48 | 20.48 | 20.32 | 20.38 | 6,863 | -0.38(-1.84%) |
Jan 07, 2021 | 20.47 | 20.76 | 20.11 | 20.76 | 25,004 | +0.40(+1.95%) |
Jan 06, 2021 | 20.41 | 20.80 | 20.03 | 20.36 | 22,406 | +0.05(+0.23%) |
Jan 05, 2021 | 19.86 | 20.32 | 19.74 | 20.32 | 19,680 | +0.43(+2.14%) |
Jan 04, 2021 | 20.41 | 20.41 | 19.44 | 19.89 | 36,194 | +0.00(+0.02%) |
Dec 31, 2020 | 19.89 | 19.89 | 19.89 | 26,997 | +0.18(+0.93%) | |
Dec 30, 2020 | 19.12 | 20.67 | 19.12 | 19.71 | 26,997 | +0.63(+3.30%) |
Dec 29, 2020 | 19.05 | 19.28 | 19.00 | 19.08 | 21,419 | +0.10(+0.52%) |
Dec 28, 2020 | 19.28 | 19.33 | 18.92 | 18.98 | 39,031 | -0.19(-1.01%) |
Dec 24, 2020 | 19.39 | 19.40 | 19.12 | 19.17 | 9,150 | +0.03(+0.18%) |
Dec 23, 2020 | 18.89 | 19.46 | 18.88 | 19.14 | 9,827 | +0.62(+3.34%) |
Dec 22, 2020 | 18.78 | 19.00 | 18.14 | 18.52 | 35,691 | -0.30(-1.59%) |
Dec 21, 2020 | 19.69 | 19.69 | 18.68 | 18.82 | 28,759 | -0.92(-4.65%) |
Dec 18, 2020 | 19.74 | 20.19 | 19.19 | 19.74 | 121,573 | -0.12(-0.62%) |
Dec 17, 2020 | 19.65 | 20.01 | 19.65 | 19.86 | 5,153 | +0.24(+1.20%) |
Dec 16, 2020 | 19.74 | 20.04 | 19.59 | 19.62 | 16,320 | -0.06(-0.33%) |
Dec 15, 2020 | 19.74 | 19.74 | 19.53 | 19.69 | 15,544 | +0.06(+0.31%) |
Dec 14, 2020 | 19.41 | 19.82 | 19.32 | 19.63 | 35,251 | +0.06(+0.33%) |
Dec 11, 2020 | 19.41 | 19.56 | 19.35 | 19.56 | 10,485 | -0.06(-0.31%) |
Dec 10, 2020 | 19.53 | 19.62 | 19.51 | 19.62 | 3,004 | +0.09(+0.47%) |
Dec 09, 2020 | 19.41 | 19.53 | 19.41 | 19.53 | 7,126 | -0.09(-0.47%) |
Dec 08, 2020 | 19.53 | 19.63 | 19.53 | 19.62 | 4,253 | +0.15(+0.78%) |
Dec 07, 2020 | 19.05 | 19.47 | 19.05 | 19.47 | 8,683 | +0.09(+0.47%) |
Dec 04, 2020 | 19.46 | 19.46 | 19.24 | 19.38 | 10,157 | -0.15(-0.78%) |
Dec 03, 2020 | 19.38 | 19.68 | 19.23 | 19.53 | 6,461 | +0.30(+1.55%) |
Dec 02, 2020 | 19.17 | 19.54 | 18.93 | 19.23 | 14,591 | +0.11(+0.57%) |
Dec 01, 2020 | 18.04 | 19.23 | 18.04 | 19.12 | 6,255 | -0.10(-0.54%) |
Nov 30, 2020 | 19.01 | 19.23 | 18.61 | 19.23 | 18,516 | -0.06(-0.32%) |
Nov 27, 2020 | 19.29 | 19.29 | 19.29 | 19.29 | 1,638 | -0.02(-0.08%) |
Nov 25, 2020 | 19.78 | 19.85 | 19.30 | 19.30 | 30,473 | -0.50(-2.54%) |
Nov 24, 2020 | 19.68 | 19.81 | 19.68 | 19.81 | 6,229 | +0.40(+2.06%) |
Nov 23, 2020 | 19.41 | 19.41 | 19.41 | 19.41 | 2,414 | +0.09(+0.46%) |
Nov 20, 2020 | 19.30 | 19.37 | 19.30 | 19.32 | 4,587 | -0.37(-1.86%) |
Nov 19, 2020 | 19.42 | 19.68 | 19.42 | 19.68 | 3,561 | +0.17(+0.86%) |
Nov 18, 2020 | 19.39 | 19.52 | 19.39 | 19.52 | 3,761 | +0.13(+0.69%) |
Nov 17, 2020 | 19.68 | 19.68 | 19.29 | 19.38 | 4,161 | -0.27(-1.38%) |
Nov 16, 2020 | 19.68 | 19.75 | 19.38 | 19.65 | 22,209 | +0.35(+1.82%) |
Nov 13, 2020 | 19.40 | 19.40 | 19.12 | 19.30 | 4,915 | +0.26(+1.36%) |
Nov 12, 2020 | 19.61 | 19.68 | 19.04 | 19.04 | 3,552 | -0.79(-3.97%) |
Nov 11, 2020 | 18.79 | 19.83 | 18.79 | 19.83 | 10,092 | -0.10(-0.49%) |
Nov 10, 2020 | 19.83 | 19.93 | 19.25 | 19.93 | 27,278 | +0.48(+2.48%) |
Nov 09, 2020 | 18.92 | 19.71 | 18.62 | 19.45 | 15,692 | +1.67(+9.37%) |
Nov 06, 2020 | 18.46 | 18.46 | 17.78 | 17.78 | 2,293 | -0.38(-2.08%) |
Nov 05, 2020 | 18.31 | 18.43 | 18.16 | 18.16 | 6,333 | -0.27(-1.46%) |
Nov 04, 2020 | 18.76 | 18.76 | 18.43 | 18.43 | 4,302 | -0.64(-3.38%) |
Nov 03, 2020 | 18.31 | 19.15 | 18.31 | 19.07 | 8,716 | +1.41(+7.96%) |