Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.58 | 17.58 | 17.58 | 1,941,184 | +0.13(+0.73%) | |
Dec 30, 2020 | 17.31 | 17.55 | 17.27 | 17.45 | 1,941,184 | +0.16(+0.93%) |
Dec 29, 2020 | 17.45 | 17.56 | 17.22 | 17.29 | 2,995,922 | -0.10(-0.60%) |
Dec 28, 2020 | 17.63 | 17.75 | 17.39 | 17.40 | 3,052,146 | -0.12(-0.69%) |
Dec 24, 2020 | 17.45 | 17.53 | 17.36 | 17.52 | 1,015,972 | +0.10(+0.60%) |
Dec 23, 2020 | 17.52 | 17.57 | 17.38 | 17.41 | 3,103,175 | -0.06(-0.32%) |
Dec 22, 2020 | 17.71 | 17.71 | 17.40 | 17.47 | 4,459,877 | -0.20(-1.13%) |
Dec 21, 2020 | 18.04 | 18.11 | 17.39 | 17.67 | 6,260,721 | -0.58(-3.16%) |
Dec 18, 2020 | 18.37 | 18.56 | 18.24 | 18.25 | 18,883,460 | -0.07(-0.37%) |
Dec 17, 2020 | 18.01 | 18.54 | 18.01 | 18.32 | 6,395,933 | +0.33(+1.81%) |
Dec 16, 2020 | 17.99 | 18.11 | 17.93 | 17.99 | 5,354,911 | +0.14(+0.80%) |
Dec 15, 2020 | 17.56 | 17.91 | 17.55 | 17.85 | 4,958,175 | +0.33(+1.90%) |
Dec 14, 2020 | 17.76 | 18.01 | 17.51 | 17.51 | 6,028,839 | -0.05(-0.27%) |
Dec 11, 2020 | 17.22 | 17.67 | 17.22 | 17.56 | 5,811,963 | +0.19(+1.10%) |
Dec 10, 2020 | 17.55 | 17.59 | 17.17 | 17.37 | 4,624,053 | -0.31(-1.75%) |
Dec 09, 2020 | 17.41 | 17.71 | 17.26 | 17.68 | 7,548,294 | +0.38(+2.20%) |
Dec 08, 2020 | 17.15 | 17.32 | 17.08 | 17.30 | 4,953,323 | +0.06(+0.32%) |
Dec 07, 2020 | 17.19 | 17.54 | 17.14 | 17.24 | 6,247,580 | +0.02(+0.14%) |
Dec 04, 2020 | 17.39 | 17.50 | 17.19 | 17.22 | 8,980,991 | -0.18(-1.05%) |
Dec 03, 2020 | 17.74 | 17.80 | 17.37 | 17.40 | 4,894,943 | -0.31(-1.75%) |
Dec 02, 2020 | 17.86 | 18.00 | 17.69 | 17.71 | 5,657,252 | -0.22(-1.24%) |
Dec 01, 2020 | 18.03 | 18.31 | 17.92 | 17.94 | 5,105,664 | +0.03(+0.18%) |
Nov 30, 2020 | 17.81 | 17.95 | 17.64 | 17.90 | 9,675,101 | +0.03(+0.18%) |
Nov 27, 2020 | 17.91 | 17.94 | 17.80 | 17.87 | 2,350,718 | -0.05(-0.27%) |
Nov 25, 2020 | 17.82 | 18.13 | 17.63 | 17.92 | 6,062,597 | +0.12(+0.67%) |
Nov 24, 2020 | 17.10 | 17.86 | 17.01 | 17.80 | 6,811,149 | +0.87(+5.11%) |
Nov 23, 2020 | 16.70 | 17.08 | 16.61 | 16.94 | 3,960,885 | +0.35(+2.11%) |
Nov 20, 2020 | 17.01 | 17.03 | 16.49 | 16.59 | 4,571,520 | -0.50(-2.93%) |
Nov 19, 2020 | 17.13 | 17.26 | 16.99 | 17.09 | 4,879,594 | -0.06(-0.37%) |
Nov 18, 2020 | 17.30 | 17.38 | 17.14 | 17.15 | 4,410,440 | -0.17(-1.01%) |
Nov 17, 2020 | 17.20 | 17.35 | 17.06 | 17.32 | 3,318,870 | +0.03(+0.18%) |
Nov 16, 2020 | 16.94 | 17.36 | 16.81 | 17.29 | 5,556,844 | +0.44(+2.59%) |
Nov 13, 2020 | 16.66 | 16.94 | 16.60 | 16.86 | 4,051,350 | +0.30(+1.82%) |
Nov 12, 2020 | 16.62 | 16.75 | 16.38 | 16.55 | 4,726,542 | -0.13(-0.81%) |
Nov 11, 2020 | 17.28 | 17.37 | 16.48 | 16.69 | 7,784,101 | -0.50(-2.91%) |
Nov 10, 2020 | 17.17 | 17.22 | 17.00 | 17.19 | 6,227,700 | +0.17(+1.03%) |
Nov 09, 2020 | 17.15 | 17.66 | 16.99 | 17.01 | 6,384,121 | +0.67(+4.13%) |
Nov 06, 2020 | 16.60 | 16.60 | 16.21 | 16.34 | 5,297,842 | -0.23(-1.39%) |
Nov 05, 2020 | 16.25 | 16.79 | 16.25 | 16.57 | 5,589,236 | +0.52(+3.26%) |
Nov 04, 2020 | 16.28 | 16.34 | 15.97 | 16.05 | 7,164,797 | -0.30(-1.84%) |
Nov 03, 2020 | 16.29 | 16.45 | 16.24 | 16.35 | 5,087,148 | +0.21(+1.33%) |
Nov 02, 2020 | 15.66 | 16.28 | 15.58 | 16.13 | 7,614,743 | +0.71(+4.58%) |
Oct 30, 2020 | 16.37 | 16.41 | 15.13 | 15.43 | 10,227,357 | -1.16(-6.99%) |
Oct 29, 2020 | 16.13 | 16.69 | 16.07 | 16.59 | 12,890,621 | +0.51(+3.16%) |
Oct 28, 2020 | 16.27 | 16.50 | 16.00 | 16.08 | 7,279,459 | -0.47(-2.83%) |
Oct 27, 2020 | 16.90 | 16.96 | 16.55 | 16.55 | 5,298,603 | -0.43(-2.52%) |
Oct 26, 2020 | 17.24 | 17.26 | 16.70 | 16.97 | 5,536,006 | -0.46(-2.64%) |
Oct 23, 2020 | 17.75 | 17.86 | 17.42 | 17.44 | 3,960,749 | -0.21(-1.17%) |
Oct 22, 2020 | 17.25 | 17.70 | 17.10 | 17.64 | 3,588,961 | +0.41(+2.39%) |
Oct 21, 2020 | 17.20 | 17.45 | 17.07 | 17.23 | 3,774,518 | +0.04(+0.23%) |
Oct 20, 2020 | 17.33 | 17.51 | 17.17 | 17.19 | 3,325,518 | -0.03(-0.18%) |
Oct 19, 2020 | 17.54 | 17.57 | 17.20 | 17.22 | 3,060,475 | -0.29(-1.68%) |
Oct 16, 2020 | 17.61 | 17.72 | 17.44 | 17.51 | 3,415,251 | -0.07(-0.41%) |
Oct 15, 2020 | 17.09 | 17.59 | 17.07 | 17.59 | 3,650,518 | +0.24(+1.37%) |
Oct 14, 2020 | 17.23 | 17.52 | 17.23 | 17.35 | 4,699,884 | +0.17(+0.97%) |
Oct 13, 2020 | 17.60 | 17.67 | 17.14 | 17.18 | 3,999,756 | -0.49(-2.78%) |
Oct 12, 2020 | 17.69 | 17.76 | 17.45 | 17.67 | 2,897,222 | +0.03(+0.18%) |
Oct 09, 2020 | 17.86 | 17.97 | 17.60 | 17.64 | 4,138,801 | -0.07(-0.40%) |
Oct 08, 2020 | 17.57 | 17.86 | 17.55 | 17.71 | 2,875,460 | +0.24(+1.36%) |
Oct 07, 2020 | 17.37 | 17.65 | 17.28 | 17.47 | 4,356,719 | +0.23(+1.33%) |
Oct 06, 2020 | 17.13 | 17.56 | 17.05 | 17.24 | 6,136,129 | +0.20(+1.16%) |
Oct 05, 2020 | 16.89 | 17.21 | 16.84 | 17.05 | 4,222,139 | +0.06(+0.37%) |
Oct 02, 2020 | 16.82 | 17.17 | 16.70 | 16.98 | 3,743,129 | -0.06(-0.37%) |