Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.73 | 18.73 | 18.73 | 1,892 | -0.21(-1.13%) | |
Dec 30, 2020 | 18.84 | 18.95 | 18.84 | 18.95 | 1,892 | +0.04(+0.21%) |
Dec 29, 2020 | 18.65 | 18.91 | 18.65 | 18.91 | 4,117 | +0.21(+1.15%) |
Dec 28, 2020 | 19.14 | 19.14 | 18.60 | 18.69 | 4,148 | -0.10(-0.52%) |
Dec 24, 2020 | 18.99 | 19.03 | 18.71 | 18.79 | 5,634 | -0.59(-3.02%) |
Dec 23, 2020 | 19.07 | 19.52 | 18.73 | 19.38 | 4,817 | +0.36(+1.90%) |
Dec 22, 2020 | 19.13 | 19.13 | 18.37 | 19.02 | 6,022 | -0.21(-1.12%) |
Dec 21, 2020 | 20.11 | 20.31 | 19.23 | 19.23 | 9,192 | -1.02(-5.06%) |
Dec 18, 2020 | 20.26 | 20.26 | 19.70 | 20.26 | 46,404 | -0.08(-0.38%) |
Dec 17, 2020 | 20.22 | 20.69 | 20.06 | 20.33 | 4,017 | -0.02(-0.10%) |
Dec 16, 2020 | 20.48 | 21.19 | 20.21 | 20.35 | 17,422 | -0.24(-1.19%) |
Dec 15, 2020 | 19.52 | 20.88 | 19.22 | 20.60 | 36,596 | +1.18(+6.08%) |
Dec 14, 2020 | 19.52 | 19.90 | 19.04 | 19.42 | 30,264 | -0.10(-0.50%) |
Dec 11, 2020 | 19.26 | 19.52 | 19.09 | 19.51 | 4,814 | +0.18(+0.91%) |
Dec 10, 2020 | 19.03 | 19.50 | 18.67 | 19.34 | 9,159 | -0.04(-0.20%) |
Dec 09, 2020 | 18.62 | 19.48 | 18.31 | 19.38 | 25,889 | +0.81(+4.36%) |
Dec 08, 2020 | 17.28 | 18.90 | 17.23 | 18.57 | 18,076 | +1.09(+6.26%) |
Dec 07, 2020 | 17.93 | 18.12 | 17.18 | 17.47 | 42,442 | -0.46(-2.56%) |
Dec 04, 2020 | 18.25 | 18.55 | 17.82 | 17.93 | 17,414 | -0.12(-0.65%) |
Dec 03, 2020 | 18.34 | 18.85 | 17.97 | 18.05 | 32,482 | -0.11(-0.59%) |
Dec 02, 2020 | 17.90 | 18.30 | 17.71 | 18.16 | 167,500 | +0.40(+2.25%) |
Dec 01, 2020 | 18.43 | 18.43 | 17.76 | 17.76 | 6,191 | -0.50(-2.73%) |
Nov 30, 2020 | 17.59 | 18.55 | 16.64 | 18.26 | 37,944 | +0.39(+2.19%) |
Nov 27, 2020 | 17.77 | 17.91 | 17.28 | 17.86 | 4,712 | -0.01(-0.05%) |
Nov 25, 2020 | 18.06 | 18.38 | 17.86 | 17.87 | 31,345 | -0.28(-1.56%) |
Nov 24, 2020 | 17.52 | 18.53 | 17.52 | 18.16 | 14,027 | +0.92(+5.32%) |
Nov 23, 2020 | 17.60 | 18.17 | 17.24 | 17.24 | 17,426 | -0.65(-3.66%) |
Nov 20, 2020 | 17.82 | 17.94 | 17.42 | 17.89 | 16,082 | -0.30(-1.66%) |
Nov 19, 2020 | 17.09 | 18.54 | 16.99 | 18.20 | 18,010 | +0.80(+4.60%) |
Nov 18, 2020 | 17.98 | 18.06 | 17.31 | 17.40 | 14,953 | -0.22(-1.27%) |
Nov 17, 2020 | 17.84 | 17.87 | 17.57 | 17.62 | 6,695 | -0.24(-1.37%) |
Nov 16, 2020 | 17.31 | 18.18 | 17.16 | 17.86 | 14,720 | +1.09(+6.52%) |
Nov 13, 2020 | 17.07 | 17.61 | 16.77 | 16.77 | 3,073 | +0.09(+0.53%) |
Nov 12, 2020 | 17.97 | 17.97 | 16.68 | 16.68 | 4,676 | -1.27(-7.07%) |
Nov 11, 2020 | 18.44 | 18.44 | 17.05 | 17.95 | 6,909 | -0.60(-3.21%) |
Nov 10, 2020 | 17.54 | 18.55 | 16.84 | 18.55 | 18,486 | +1.35(+7.83%) |
Nov 09, 2020 | 16.99 | 18.30 | 16.52 | 17.20 | 22,127 | +1.39(+8.77%) |
Nov 06, 2020 | 15.74 | 16.00 | 15.62 | 15.81 | 6,555 | +0.05(+0.31%) |
Nov 05, 2020 | 16.10 | 16.42 | 15.26 | 15.77 | 10,011 | -0.32(-2.00%) |
Nov 04, 2020 | 16.77 | 17.03 | 16.02 | 16.09 | 18,593 | -1.08(-6.31%) |
Nov 03, 2020 | 16.71 | 17.58 | 16.60 | 17.17 | 31,235 | +0.77(+4.70%) |
Nov 02, 2020 | 15.51 | 16.58 | 15.20 | 16.40 | 27,681 | +1.18(+7.76%) |
Oct 30, 2020 | 15.42 | 15.86 | 15.16 | 15.22 | 8,194 | -0.30(-1.95%) |
Oct 29, 2020 | 14.99 | 15.54 | 14.94 | 15.52 | 10,791 | +0.43(+2.85%) |
Oct 28, 2020 | 16.25 | 16.40 | 14.89 | 15.09 | 65,579 | -1.21(-7.43%) |
Oct 27, 2020 | 16.88 | 17.08 | 16.30 | 16.30 | 18,455 | -0.42(-2.51%) |
Oct 26, 2020 | 17.18 | 17.57 | 16.72 | 16.72 | 7,687 | -0.57(-3.27%) |
Oct 23, 2020 | 16.22 | 17.56 | 16.22 | 17.29 | 3,892 | +0.86(+5.23%) |
Oct 22, 2020 | 16.38 | 16.93 | 15.96 | 16.43 | 14,127 | -0.56(-3.28%) |
Oct 21, 2020 | 16.99 | 16.99 | 16.99 | 16.99 | 1,177 | +0.62(+3.76%) |
Oct 20, 2020 | 15.97 | 16.38 | 15.89 | 16.37 | 4,029 | +0.67(+4.29%) |
Oct 19, 2020 | 16.35 | 16.35 | 15.70 | 15.70 | 1,801 | -0.42(-2.60%) |
Oct 16, 2020 | 16.36 | 17.57 | 16.12 | 16.12 | 7,068 | -0.44(-2.65%) |
Oct 15, 2020 | 16.17 | 16.59 | 15.38 | 16.56 | 7,712 | +0.31(+1.92%) |
Oct 14, 2020 | 15.72 | 16.50 | 15.71 | 16.24 | 4,506 | +0.80(+5.18%) |
Oct 13, 2020 | 16.79 | 17.43 | 15.39 | 15.44 | 25,167 | -1.46(-8.66%) |
Oct 12, 2020 | 16.22 | 17.18 | 16.09 | 16.91 | 10,025 | +0.61(+3.71%) |
Oct 09, 2020 | 17.61 | 18.12 | 15.38 | 16.30 | 37,492 | -0.97(-5.60%) |
Oct 08, 2020 | 16.11 | 17.37 | 16.11 | 17.27 | 11,336 | +1.11(+6.89%) |
Oct 07, 2020 | 15.43 | 16.23 | 15.43 | 16.16 | 7,917 | +0.72(+4.68%) |
Oct 06, 2020 | 15.64 | 15.95 | 15.39 | 15.43 | 42,003 | +0.29(+1.93%) |
Oct 05, 2020 | 15.14 | 15.14 | 15.14 | 15.14 | 2,785 | +0.08(+0.52%) |
Oct 02, 2020 | 14.99 | 15.06 | 14.76 | 15.06 | 4,097 | -0.04(-0.26%) |