Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.59 | 18.59 | 18.59 | 25,424 | +0.02(+0.13%) | |
Dec 30, 2020 | 18.54 | 18.62 | 18.54 | 18.57 | 25,424 | +0.16(+0.85%) |
Dec 29, 2020 | 18.42 | 18.44 | 18.37 | 18.41 | 31,316 | -0.00(-0.02%) |
Dec 28, 2020 | 18.45 | 18.45 | 18.30 | 18.41 | 43,084 | +0.15(+0.84%) |
Dec 24, 2020 | 18.25 | 18.27 | 18.20 | 18.26 | 15,855 | +0.15(+0.84%) |
Dec 23, 2020 | 18.13 | 18.13 | 17.91 | 18.11 | 34,999 | +0.46(+2.59%) |
Dec 22, 2020 | 17.73 | 17.73 | 17.65 | 17.65 | 18,081 | +0.10(+0.55%) |
Dec 21, 2020 | 17.62 | 17.62 | 17.31 | 17.56 | 63,122 | -0.66(-3.63%) |
Dec 18, 2020 | 18.23 | 18.25 | 18.19 | 18.22 | 44,694 | -0.02(-0.10%) |
Dec 17, 2020 | 18.18 | 18.25 | 18.18 | 18.24 | 24,406 | +0.12(+0.68%) |
Dec 16, 2020 | 18.08 | 18.14 | 18.07 | 18.11 | 16,095 | +0.05(+0.29%) |
Dec 15, 2020 | 17.92 | 18.09 | 17.91 | 18.06 | 35,286 | +0.23(+1.28%) |
Dec 14, 2020 | 17.89 | 17.93 | 17.81 | 17.83 | 25,398 | +0.03(+0.16%) |
Dec 11, 2020 | 17.78 | 17.83 | 17.77 | 17.81 | 28,464 | -0.01(-0.04%) |
Dec 10, 2020 | 17.73 | 17.85 | 17.73 | 17.81 | 19,685 | +0.07(+0.41%) |
Dec 09, 2020 | 17.82 | 17.83 | 17.66 | 17.74 | 34,157 | +0.00(+0.00%) |
Dec 08, 2020 | 17.71 | 17.74 | 17.65 | 17.74 | 28,562 | +0.00(+0.00%) |
Dec 07, 2020 | 17.67 | 17.81 | 17.67 | 17.74 | 40,400 | +0.17(+0.96%) |
Dec 04, 2020 | 17.48 | 17.58 | 17.48 | 17.57 | 23,346 | +0.17(+0.97%) |
Dec 03, 2020 | 17.40 | 17.50 | 17.40 | 17.41 | 36,888 | +0.05(+0.28%) |
Dec 02, 2020 | 17.34 | 17.41 | 17.27 | 17.36 | 22,954 | +0.01(+0.05%) |
Dec 01, 2020 | 17.29 | 17.37 | 17.20 | 17.35 | 56,620 | +0.48(+2.85%) |
Nov 30, 2020 | 16.94 | 16.94 | 16.83 | 16.87 | 17,597 | -0.12(-0.72%) |
Nov 27, 2020 | 16.90 | 17.00 | 16.90 | 16.99 | 29,089 | +0.05(+0.30%) |
Nov 25, 2020 | 16.85 | 16.95 | 16.82 | 16.94 | 28,964 | -0.16(-0.94%) |
Nov 24, 2020 | 16.98 | 17.11 | 16.98 | 17.10 | 24,436 | +0.26(+1.57%) |
Nov 23, 2020 | 16.91 | 17.01 | 16.84 | 16.84 | 23,668 | +0.06(+0.38%) |
Nov 20, 2020 | 16.78 | 16.82 | 16.76 | 16.77 | 23,221 | +0.05(+0.31%) |
Nov 19, 2020 | 16.66 | 16.76 | 16.66 | 16.72 | 31,924 | -0.04(-0.21%) |
Nov 18, 2020 | 16.81 | 16.84 | 16.76 | 16.76 | 30,223 | -0.01(-0.05%) |
Nov 17, 2020 | 16.71 | 16.80 | 16.67 | 16.76 | 26,739 | -0.05(-0.29%) |
Nov 16, 2020 | 16.82 | 16.86 | 16.77 | 16.81 | 40,864 | +0.17(+1.04%) |
Nov 13, 2020 | 16.52 | 16.68 | 16.52 | 16.64 | 33,583 | +0.23(+1.43%) |
Nov 12, 2020 | 16.55 | 16.55 | 16.40 | 16.40 | 51,452 | -0.14(-0.82%) |
Nov 11, 2020 | 16.56 | 16.57 | 16.48 | 16.54 | 122,799 | +0.08(+0.49%) |
Nov 10, 2020 | 16.45 | 16.49 | 16.36 | 16.46 | 75,334 | -0.29(-1.73%) |
Nov 09, 2020 | 16.85 | 16.98 | 16.71 | 16.75 | 79,152 | +0.30(+1.85%) |
Nov 06, 2020 | 16.33 | 16.44 | 16.33 | 16.44 | 11,735 | +0.11(+0.70%) |
Nov 05, 2020 | 16.28 | 16.37 | 16.23 | 16.33 | 176,437 | +0.19(+1.15%) |
Nov 04, 2020 | 16.00 | 16.24 | 15.94 | 16.14 | 21,678 | +0.37(+2.36%) |
Nov 03, 2020 | 15.76 | 15.91 | 15.70 | 15.77 | 29,657 | +0.10(+0.67%) |
Nov 02, 2020 | 15.64 | 15.75 | 15.55 | 15.67 | 10,930 | +0.05(+0.31%) |
Oct 30, 2020 | 15.72 | 15.72 | 15.56 | 15.62 | 20,974 | -0.09(-0.57%) |
Oct 29, 2020 | 15.64 | 15.72 | 15.52 | 15.71 | 41,765 | +0.00(+0.01%) |
Oct 28, 2020 | 15.72 | 15.99 | 15.63 | 15.71 | 82,592 | -0.32(-2.00%) |
Oct 27, 2020 | 16.03 | 16.08 | 15.96 | 16.03 | 14,698 | +0.14(+0.91%) |
Oct 26, 2020 | 16.02 | 16.14 | 15.83 | 15.88 | 90,186 | -0.29(-1.78%) |
Oct 23, 2020 | 16.12 | 16.18 | 16.08 | 16.17 | 8,364 | +0.09(+0.55%) |
Oct 22, 2020 | 16.14 | 16.21 | 16.04 | 16.08 | 14,430 | -0.08(-0.52%) |
Oct 21, 2020 | 16.12 | 16.27 | 16.12 | 16.17 | 10,266 | -0.03(-0.17%) |
Oct 20, 2020 | 16.12 | 16.23 | 16.12 | 16.20 | 17,518 | +0.10(+0.60%) |
Oct 19, 2020 | 16.14 | 16.22 | 16.08 | 16.10 | 18,907 | +0.05(+0.32%) |
Oct 16, 2020 | 16.04 | 16.09 | 16.02 | 16.05 | 12,359 | +0.04(+0.28%) |
Oct 15, 2020 | 15.94 | 16.04 | 15.80 | 16.00 | 10,398 | -0.25(-1.55%) |
Oct 14, 2020 | 16.35 | 16.37 | 16.26 | 16.26 | 13,514 | +0.07(+0.45%) |
Oct 13, 2020 | 16.20 | 16.22 | 16.14 | 16.18 | 11,847 | -0.11(-0.67%) |
Oct 12, 2020 | 16.29 | 16.34 | 16.22 | 16.29 | 47,084 | -0.09(-0.52%) |
Oct 09, 2020 | 16.34 | 16.42 | 16.28 | 16.38 | 13,233 | +0.14(+0.84%) |
Oct 08, 2020 | 16.26 | 16.30 | 16.20 | 16.24 | 12,650 | +0.05(+0.30%) |
Oct 07, 2020 | 16.24 | 16.24 | 16.17 | 16.19 | 14,253 | +0.13(+0.84%) |
Oct 06, 2020 | 16.15 | 16.16 | 16.04 | 16.06 | 11,876 | +0.05(+0.33%) |
Oct 05, 2020 | 15.96 | 16.02 | 15.96 | 16.01 | 15,206 | +0.27(+1.72%) |
Oct 02, 2020 | 15.68 | 15.79 | 15.68 | 15.74 | 10,736 | -0.12(-0.73%) |