Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.25 | 17.25 | 17.25 | 796,527 | -0.29(-1.65%) | |
Dec 30, 2020 | 17.41 | 17.83 | 17.41 | 17.54 | 796,527 | +0.13(+0.75%) |
Dec 29, 2020 | 17.56 | 17.67 | 17.23 | 17.41 | 1,122,781 | -0.09(-0.51%) |
Dec 28, 2020 | 17.95 | 17.95 | 17.48 | 17.50 | 1,000,847 | -0.31(-1.74%) |
Dec 24, 2020 | 17.33 | 17.85 | 17.14 | 17.81 | 608,700 | +0.47(+2.71%) |
Dec 23, 2020 | 17.85 | 17.88 | 17.30 | 17.34 | 1,331,418 | -0.38(-2.14%) |
Dec 22, 2020 | 17.42 | 17.78 | 17.36 | 17.72 | 1,182,185 | +0.23(+1.32%) |
Dec 21, 2020 | 17.19 | 17.69 | 17.02 | 17.49 | 1,719,402 | -0.14(-0.79%) |
Dec 18, 2020 | 17.96 | 17.99 | 17.48 | 17.63 | 3,416,300 | -0.23(-1.29%) |
Dec 17, 2020 | 17.28 | 17.99 | 17.28 | 17.86 | 1,705,707 | +0.77(+4.51%) |
Dec 16, 2020 | 17.25 | 17.30 | 16.91 | 17.09 | 1,699,074 | -0.02(-0.12%) |
Dec 15, 2020 | 16.93 | 17.17 | 16.76 | 17.11 | 1,686,207 | +0.30(+1.78%) |
Dec 14, 2020 | 17.06 | 17.17 | 16.80 | 16.81 | 1,240,676 | -0.05(-0.30%) |
Dec 11, 2020 | 16.91 | 17.09 | 16.76 | 16.86 | 1,236,700 | -0.12(-0.71%) |
Dec 10, 2020 | 16.80 | 17.09 | 16.71 | 16.98 | 958,762 | +0.07(+0.41%) |
Dec 09, 2020 | 17.06 | 17.24 | 16.83 | 16.91 | 1,172,737 | -0.13(-0.76%) |
Dec 08, 2020 | 17.26 | 17.52 | 16.88 | 17.04 | 1,717,352 | -0.48(-2.74%) |
Dec 07, 2020 | 17.15 | 17.58 | 16.83 | 17.52 | 1,204,583 | +0.31(+1.80%) |
Dec 04, 2020 | 17.36 | 17.37 | 16.92 | 17.21 | 1,184,300 | -0.13(-0.75%) |
Dec 03, 2020 | 16.76 | 17.46 | 16.67 | 17.34 | 1,380,846 | +0.69(+4.14%) |
Dec 02, 2020 | 17.06 | 17.13 | 16.65 | 16.65 | 1,614,588 | -0.52(-3.03%) |
Dec 01, 2020 | 17.71 | 17.76 | 17.14 | 17.17 | 1,744,077 | -0.31(-1.77%) |
Nov 30, 2020 | 17.79 | 17.96 | 17.13 | 17.48 | 1,849,984 | -0.36(-2.02%) |
Nov 27, 2020 | 17.71 | 17.90 | 17.62 | 17.84 | 683,900 | +0.03(+0.17%) |
Nov 25, 2020 | 17.77 | 17.96 | 17.39 | 17.81 | 1,142,800 | +0.15(+0.85%) |
Nov 24, 2020 | 18.60 | 18.60 | 17.59 | 17.66 | 1,439,383 | -0.74(-4.02%) |
Nov 23, 2020 | 17.66 | 18.45 | 17.50 | 18.40 | 1,553,561 | +0.82(+4.66%) |
Nov 20, 2020 | 18.10 | 18.34 | 17.55 | 17.58 | 1,553,900 | -0.57(-3.14%) |
Nov 19, 2020 | 18.29 | 18.48 | 18.03 | 18.15 | 2,482,241 | -0.06(-0.33%) |
Nov 18, 2020 | 18.11 | 18.56 | 18.01 | 18.21 | 2,390,215 | +0.11(+0.61%) |
Nov 17, 2020 | 17.91 | 18.40 | 17.74 | 18.10 | 2,202,254 | +0.03(+0.17%) |
Nov 16, 2020 | 17.77 | 18.16 | 17.52 | 18.07 | 1,896,374 | +0.45(+2.55%) |
Nov 13, 2020 | 17.42 | 17.90 | 17.21 | 17.62 | 1,576,700 | +0.38(+2.20%) |
Nov 12, 2020 | 17.30 | 17.86 | 17.02 | 17.24 | 2,133,575 | -0.22(-1.26%) |
Nov 11, 2020 | 17.67 | 17.75 | 16.80 | 17.46 | 1,377,146 | +0.28(+1.63%) |
Nov 10, 2020 | 16.46 | 17.45 | 16.24 | 17.18 | 2,584,440 | +1.02(+6.31%) |
Nov 09, 2020 | 18.00 | 18.16 | 16.14 | 16.16 | 2,138,912 | -0.96(-5.61%) |
Nov 06, 2020 | 18.00 | 18.00 | 17.08 | 17.12 | 1,192,700 | -0.82(-4.57%) |
Nov 05, 2020 | 18.36 | 18.48 | 17.90 | 17.94 | 1,176,986 | -0.23(-1.27%) |
Nov 04, 2020 | 16.83 | 18.22 | 16.83 | 18.17 | 1,704,695 | +1.20(+7.07%) |
Nov 03, 2020 | 17.32 | 17.47 | 16.64 | 16.97 | 1,414,065 | +0.01(+0.06%) |
Nov 02, 2020 | 16.82 | 17.16 | 16.64 | 16.96 | 1,631,546 | +0.53(+3.23%) |
Oct 30, 2020 | 16.55 | 16.90 | 16.18 | 16.43 | 2,422,600 | -0.28(-1.68%) |
Oct 29, 2020 | 16.95 | 17.25 | 16.57 | 16.71 | 2,742,098 | -0.21(-1.24%) |
Oct 28, 2020 | 16.39 | 17.24 | 16.23 | 16.92 | 2,260,133 | +0.09(+0.53%) |
Oct 27, 2020 | 17.07 | 17.12 | 16.82 | 16.83 | 2,433,139 | -0.29(-1.69%) |
Oct 26, 2020 | 17.55 | 17.73 | 17.00 | 17.12 | 2,368,762 | -0.80(-4.46%) |
Oct 23, 2020 | 17.70 | 17.95 | 17.10 | 17.92 | 3,577,700 | +1.13(+6.73%) |
Oct 22, 2020 | 18.31 | 18.37 | 16.62 | 16.79 | 3,702,716 | -1.33(-7.34%) |
Oct 21, 2020 | 19.03 | 19.18 | 18.01 | 18.12 | 2,089,320 | -0.70(-3.72%) |
Oct 20, 2020 | 18.70 | 19.29 | 18.58 | 18.82 | 1,471,693 | +0.23(+1.24%) |
Oct 19, 2020 | 19.26 | 19.33 | 18.51 | 18.59 | 1,829,528 | -0.41(-2.16%) |
Oct 16, 2020 | 19.28 | 19.59 | 19.00 | 19.00 | 924,200 | -0.27(-1.40%) |
Oct 15, 2020 | 18.48 | 19.39 | 18.35 | 19.27 | 769,980 | +0.46(+2.45%) |
Oct 14, 2020 | 18.95 | 19.12 | 18.76 | 18.81 | 601,894 | -0.11(-0.58%) |
Oct 13, 2020 | 18.85 | 19.14 | 18.45 | 18.92 | 1,035,426 | -0.22(-1.15%) |
Oct 12, 2020 | 19.06 | 19.21 | 18.72 | 19.14 | 834,365 | +0.14(+0.74%) |
Oct 09, 2020 | 19.05 | 19.19 | 18.81 | 19.00 | 1,053,400 | +0.26(+1.39%) |
Oct 08, 2020 | 18.49 | 18.75 | 18.29 | 18.74 | 934,643 | +0.55(+3.02%) |
Oct 07, 2020 | 18.30 | 18.64 | 18.00 | 18.19 | 1,183,662 | +0.24(+1.34%) |
Oct 06, 2020 | 18.84 | 18.92 | 17.94 | 17.95 | 1,274,463 | -0.72(-3.86%) |
Oct 05, 2020 | 19.01 | 19.25 | 18.21 | 18.67 | 1,260,116 | -0.20(-1.06%) |
Oct 02, 2020 | 18.08 | 19.00 | 17.98 | 18.87 | 1,102,400 | +0.31(+1.67%) |