Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.33 | 18.33 | 18.33 | 51,523 | +0.06(+0.31%) | |
Dec 30, 2020 | 17.80 | 18.42 | 17.68 | 18.27 | 51,523 | +0.28(+1.53%) |
Dec 29, 2020 | 17.99 | 18.30 | 17.90 | 18.00 | 65,102 | -0.28(-1.51%) |
Dec 28, 2020 | 18.10 | 18.55 | 17.92 | 18.27 | 75,071 | -0.18(-0.98%) |
Dec 24, 2020 | 18.39 | 18.45 | 17.74 | 18.45 | 28,235 | +0.01(+0.05%) |
Dec 23, 2020 | 18.11 | 18.53 | 18.11 | 18.44 | 58,511 | +0.47(+2.59%) |
Dec 22, 2020 | 17.78 | 18.06 | 17.48 | 17.98 | 60,690 | +0.14(+0.80%) |
Dec 21, 2020 | 18.22 | 18.24 | 17.71 | 17.83 | 53,002 | -0.44(-2.39%) |
Dec 18, 2020 | 18.37 | 18.39 | 18.01 | 18.27 | 218,406 | +0.02(+0.10%) |
Dec 17, 2020 | 18.04 | 18.32 | 17.93 | 18.25 | 42,464 | +0.21(+1.16%) |
Dec 16, 2020 | 18.22 | 18.27 | 17.97 | 18.04 | 63,326 | -0.06(-0.31%) |
Dec 15, 2020 | 17.99 | 18.37 | 17.82 | 18.10 | 59,381 | +0.22(+1.22%) |
Dec 14, 2020 | 17.81 | 18.12 | 17.81 | 17.88 | 75,424 | -0.15(-0.84%) |
Dec 11, 2020 | 17.81 | 18.15 | 17.80 | 18.03 | 40,246 | -0.03(-0.16%) |
Dec 10, 2020 | 17.43 | 18.06 | 17.43 | 18.06 | 53,515 | +0.23(+1.28%) |
Dec 09, 2020 | 18.12 | 18.12 | 17.82 | 17.83 | 31,622 | -0.10(-0.58%) |
Dec 08, 2020 | 17.43 | 18.03 | 17.43 | 17.94 | 54,478 | +0.27(+1.50%) |
Dec 07, 2020 | 17.78 | 17.97 | 17.64 | 17.67 | 37,804 | -0.32(-1.79%) |
Dec 04, 2020 | 17.49 | 18.01 | 17.49 | 18.00 | 47,832 | +0.68(+3.95%) |
Dec 03, 2020 | 17.14 | 17.70 | 16.91 | 17.31 | 69,609 | +0.12(+0.72%) |
Dec 02, 2020 | 16.53 | 17.25 | 16.40 | 17.19 | 49,698 | +0.65(+3.96%) |
Dec 01, 2020 | 16.59 | 16.83 | 16.34 | 16.53 | 78,455 | +0.37(+2.29%) |
Nov 30, 2020 | 17.43 | 17.64 | 15.99 | 16.16 | 436,243 | -1.45(-8.24%) |
Nov 27, 2020 | 17.55 | 17.88 | 16.93 | 17.62 | 62,898 | +0.08(+0.43%) |
Nov 25, 2020 | 17.50 | 17.75 | 17.23 | 17.54 | 70,168 | -0.41(-2.27%) |
Nov 24, 2020 | 17.51 | 18.33 | 17.43 | 17.95 | 93,779 | +0.67(+3.90%) |
Nov 23, 2020 | 17.39 | 17.81 | 17.18 | 17.27 | 56,244 | -0.13(-0.76%) |
Nov 20, 2020 | 16.82 | 17.45 | 16.80 | 17.41 | 62,161 | +0.35(+2.06%) |
Nov 19, 2020 | 17.46 | 17.49 | 16.85 | 17.06 | 108,677 | -0.52(-2.97%) |
Nov 18, 2020 | 18.22 | 18.22 | 17.51 | 17.58 | 43,790 | -0.19(-1.07%) |
Nov 17, 2020 | 17.70 | 17.97 | 17.45 | 17.77 | 65,797 | -0.26(-1.42%) |
Nov 16, 2020 | 17.48 | 18.02 | 17.47 | 18.02 | 101,012 | +1.06(+6.24%) |
Nov 13, 2020 | 16.81 | 17.25 | 16.81 | 16.96 | 27,615 | +0.29(+1.76%) |
Nov 12, 2020 | 16.87 | 16.88 | 16.17 | 16.67 | 57,369 | -0.51(-2.97%) |
Nov 11, 2020 | 18.03 | 18.03 | 16.79 | 17.18 | 73,005 | -0.86(-4.77%) |
Nov 10, 2020 | 17.44 | 18.19 | 17.25 | 18.04 | 60,284 | +0.86(+5.01%) |
Nov 09, 2020 | 16.62 | 17.99 | 16.23 | 17.18 | 75,740 | +1.87(+12.22%) |
Nov 06, 2020 | 15.73 | 15.92 | 15.21 | 15.31 | 28,568 | -0.37(-2.35%) |
Nov 05, 2020 | 15.29 | 15.79 | 15.29 | 15.68 | 30,332 | +0.32(+2.09%) |
Nov 04, 2020 | 15.65 | 15.86 | 15.26 | 15.36 | 36,208 | -0.63(-3.96%) |
Nov 03, 2020 | 15.84 | 16.10 | 15.60 | 15.99 | 48,428 | +0.34(+2.17%) |
Nov 02, 2020 | 15.48 | 15.82 | 15.32 | 15.65 | 54,725 | +0.56(+3.69%) |
Oct 30, 2020 | 14.79 | 15.37 | 14.79 | 15.09 | 76,076 | +0.24(+1.59%) |
Oct 29, 2020 | 14.28 | 14.93 | 14.22 | 14.86 | 49,985 | +0.55(+3.83%) |
Oct 28, 2020 | 14.60 | 15.33 | 13.96 | 14.31 | 47,041 | -0.30(-2.07%) |
Oct 27, 2020 | 14.84 | 14.84 | 14.57 | 14.61 | 32,284 | -0.37(-2.46%) |
Oct 26, 2020 | 15.28 | 15.28 | 14.89 | 14.98 | 47,028 | -0.54(-3.47%) |
Oct 23, 2020 | 15.43 | 15.66 | 15.36 | 15.52 | 56,289 | +0.24(+1.55%) |
Oct 22, 2020 | 14.57 | 15.35 | 14.38 | 15.28 | 62,748 | +0.78(+5.41%) |
Oct 21, 2020 | 13.84 | 14.58 | 13.84 | 14.50 | 23,787 | +0.19(+1.32%) |
Oct 20, 2020 | 13.96 | 14.34 | 13.85 | 14.31 | 46,133 | +0.43(+3.06%) |
Oct 19, 2020 | 14.19 | 14.34 | 13.82 | 13.88 | 46,150 | -0.25(-1.74%) |
Oct 16, 2020 | 14.38 | 14.38 | 13.87 | 14.13 | 49,941 | -0.35(-2.41%) |
Oct 15, 2020 | 13.85 | 14.52 | 13.72 | 14.48 | 49,323 | +0.54(+3.86%) |
Oct 14, 2020 | 13.94 | 14.01 | 13.84 | 13.94 | 64,517 | +0.00(+0.00%) |
Oct 13, 2020 | 14.13 | 14.35 | 13.75 | 13.94 | 57,228 | -0.37(-2.58%) |
Oct 12, 2020 | 13.75 | 14.37 | 13.75 | 14.31 | 29,951 | +0.24(+1.68%) |
Oct 09, 2020 | 14.62 | 14.62 | 13.83 | 14.07 | 27,086 | -0.37(-2.55%) |
Oct 08, 2020 | 13.73 | 14.58 | 13.66 | 14.44 | 355,834 | +0.84(+6.18%) |
Oct 07, 2020 | 13.56 | 13.64 | 13.33 | 13.60 | 104,488 | +0.30(+2.27%) |
Oct 06, 2020 | 13.41 | 13.63 | 13.00 | 13.30 | 73,932 | +0.08(+0.57%) |
Oct 05, 2020 | 13.27 | 13.65 | 12.11 | 13.22 | 89,778 | +0.12(+0.94%) |
Oct 02, 2020 | 13.03 | 13.19 | 12.92 | 13.10 | 38,090 | +0.18(+1.39%) |