Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.34 | 16.34 | 16.34 | 3,730 | -0.21(-1.30%) | |
Dec 30, 2020 | 16.41 | 16.65 | 16.20 | 16.55 | 3,730 | +0.36(+2.22%) |
Dec 29, 2020 | 16.82 | 16.88 | 16.19 | 16.19 | 9,676 | -0.79(-4.65%) |
Dec 28, 2020 | 16.93 | 16.98 | 16.50 | 16.98 | 7,560 | +0.50(+3.03%) |
Dec 24, 2020 | 17.00 | 17.25 | 16.48 | 16.48 | 14,000 | +0.55(+3.45%) |
Dec 23, 2020 | 15.42 | 15.93 | 15.21 | 15.93 | 13,357 | +0.77(+5.08%) |
Dec 22, 2020 | 15.05 | 15.22 | 14.54 | 15.16 | 7,983 | +0.15(+1.00%) |
Dec 21, 2020 | 15.14 | 15.60 | 15.01 | 15.01 | 12,473 | -0.49(-3.16%) |
Dec 18, 2020 | 15.85 | 15.85 | 15.50 | 15.50 | 2,500 | -0.21(-1.34%) |
Dec 17, 2020 | 16.20 | 16.43 | 15.55 | 15.71 | 7,114 | -0.43(-2.66%) |
Dec 16, 2020 | 16.60 | 16.73 | 16.14 | 16.14 | 4,452 | -0.59(-3.53%) |
Dec 15, 2020 | 16.90 | 16.90 | 16.54 | 16.73 | 4,167 | +0.19(+1.15%) |
Dec 14, 2020 | 16.74 | 16.98 | 16.54 | 16.54 | 3,068 | +0.01(+0.06%) |
Dec 11, 2020 | 16.92 | 17.02 | 16.53 | 16.53 | 2,600 | -0.13(-0.78%) |
Dec 10, 2020 | 17.23 | 17.23 | 16.66 | 16.66 | 2,275 | -0.54(-3.14%) |
Dec 09, 2020 | 17.56 | 17.70 | 17.20 | 17.20 | 7,305 | -0.54(-3.04%) |
Dec 08, 2020 | 17.11 | 17.82 | 17.11 | 17.74 | 6,726 | +0.13(+0.74%) |
Dec 07, 2020 | 17.38 | 17.83 | 17.16 | 17.61 | 16,998 | +0.56(+3.28%) |
Dec 04, 2020 | 16.32 | 17.05 | 16.11 | 17.05 | 13,500 | +0.44(+2.65%) |
Dec 03, 2020 | 16.76 | 16.76 | 16.12 | 16.61 | 9,004 | +0.17(+1.03%) |
Dec 02, 2020 | 16.25 | 16.57 | 15.30 | 16.44 | 35,580 | -0.18(-1.08%) |
Dec 01, 2020 | 16.82 | 16.98 | 16.50 | 16.62 | 12,218 | -0.16(-0.95%) |
Nov 30, 2020 | 16.74 | 16.97 | 16.62 | 16.78 | 12,452 | -0.31(-1.81%) |
Nov 27, 2020 | 17.23 | 17.23 | 16.85 | 17.09 | 8,600 | -0.19(-1.10%) |
Nov 25, 2020 | 17.00 | 17.38 | 16.65 | 17.28 | 8,900 | +0.08(+0.47%) |
Nov 24, 2020 | 17.48 | 17.48 | 16.82 | 17.20 | 6,468 | +0.28(+1.65%) |
Nov 23, 2020 | 16.40 | 17.05 | 16.36 | 16.92 | 16,526 | +0.31(+1.87%) |
Nov 20, 2020 | 17.00 | 17.20 | 16.40 | 16.61 | 17,200 | -0.35(-2.06%) |
Nov 19, 2020 | 17.51 | 17.51 | 16.95 | 16.96 | 5,966 | -0.83(-4.67%) |
Nov 18, 2020 | 17.11 | 17.79 | 17.11 | 17.79 | 15,875 | +0.70(+4.10%) |
Nov 17, 2020 | 17.84 | 18.08 | 16.81 | 17.09 | 51,247 | -1.07(-5.89%) |
Nov 16, 2020 | 18.29 | 18.40 | 18.13 | 18.16 | 7,185 | -0.06(-0.33%) |
Nov 13, 2020 | 18.25 | 18.25 | 17.99 | 18.22 | 9,600 | +0.31(+1.73%) |
Nov 12, 2020 | 17.82 | 18.24 | 17.82 | 17.91 | 15,386 | -0.27(-1.49%) |
Nov 11, 2020 | 18.01 | 18.18 | 17.69 | 18.18 | 34,233 | +0.02(+0.11%) |
Nov 10, 2020 | 18.06 | 18.55 | 17.94 | 18.16 | 82,808 | +0.03(+0.17%) |
Nov 09, 2020 | 18.60 | 19.00 | 17.90 | 18.13 | 104,171 | +0.43(+2.43%) |
Nov 06, 2020 | 19.24 | 19.24 | 17.62 | 17.70 | 85,300 | -1.64(-8.48%) |
Nov 05, 2020 | 18.75 | 20.30 | 18.75 | 19.34 | 150,373 | +0.71(+3.81%) |
Nov 04, 2020 | 20.23 | 20.95 | 18.17 | 18.63 | 63,545 | -0.97(-4.95%) |
Nov 03, 2020 | 18.99 | 20.09 | 18.98 | 19.60 | 107,817 | +0.89(+4.76%) |
Nov 02, 2020 | 19.39 | 19.65 | 18.71 | 18.71 | 40,670 | -0.47(-2.45%) |
Oct 30, 2020 | 19.14 | 19.66 | 18.75 | 19.18 | 56,100 | -0.30(-1.54%) |
Oct 29, 2020 | 18.18 | 19.68 | 18.00 | 19.48 | 135,569 | +1.09(+5.93%) |
Oct 28, 2020 | 18.21 | 18.91 | 18.12 | 18.39 | 42,874 | -0.11(-0.59%) |
Oct 27, 2020 | 18.44 | 18.71 | 18.07 | 18.50 | 69,209 | +0.06(+0.33%) |
Oct 26, 2020 | 18.49 | 18.80 | 18.20 | 18.44 | 108,329 | -0.82(-4.26%) |
Oct 23, 2020 | 19.30 | 20.10 | 19.05 | 19.26 | 119,500 | +0.01(+0.05%) |
Oct 22, 2020 | 18.39 | 19.59 | 18.00 | 19.25 | 121,050 | +1.08(+5.94%) |
Oct 21, 2020 | 18.83 | 19.19 | 18.00 | 18.17 | 68,923 | -1.13(-5.85%) |
Oct 20, 2020 | 19.23 | 19.88 | 18.33 | 19.30 | 95,233 | +0.16(+0.84%) |
Oct 19, 2020 | 20.46 | 20.60 | 19.11 | 19.14 | 87,835 | -1.46(-7.09%) |
Oct 16, 2020 | 19.35 | 20.84 | 19.11 | 20.60 | 186,100 | +1.31(+6.79%) |
Oct 15, 2020 | 20.67 | 20.67 | 19.03 | 19.29 | 84,000 | -1.02(-5.02%) |
Oct 14, 2020 | 20.45 | 20.99 | 19.45 | 20.31 | 153,499 | -0.40(-1.93%) |
Oct 13, 2020 | 22.00 | 22.00 | 20.45 | 20.71 | 168,737 | -0.88(-4.08%) |
Oct 12, 2020 | 20.54 | 22.06 | 20.21 | 21.59 | 145,439 | +0.67(+3.20%) |
Oct 09, 2020 | 20.30 | 21.70 | 19.59 | 20.92 | 183,000 | +0.61(+3.00%) |
Oct 08, 2020 | 18.84 | 20.31 | 18.47 | 20.31 | 194,410 | +2.05(+11.23%) |
Oct 07, 2020 | 18.15 | 19.00 | 17.88 | 18.26 | 76,232 | +0.12(+0.66%) |
Oct 06, 2020 | 18.09 | 18.47 | 17.88 | 18.14 | 55,260 | +0.03(+0.17%) |
Oct 05, 2020 | 18.94 | 19.43 | 18.00 | 18.11 | 50,836 | -0.91(-4.78%) |
Oct 02, 2020 | 18.73 | 19.05 | 18.15 | 19.02 | 19,600 | -0.23(-1.19%) |