Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.21 | 19.21 | 19.21 | 91,884 | +0.00(+0.00%) | |
Dec 30, 2020 | 19.23 | 19.24 | 19.21 | 19.21 | 91,884 | -0.01(-0.05%) |
Dec 29, 2020 | 19.24 | 19.24 | 19.21 | 19.22 | 283,927 | +0.00(+0.00%) |
Dec 28, 2020 | 19.25 | 19.25 | 19.22 | 19.22 | 114,689 | +0.00(+0.00%) |
Dec 24, 2020 | 19.23 | 19.24 | 19.22 | 19.22 | 82,600 | +0.00(+0.00%) |
Dec 23, 2020 | 19.20 | 19.24 | 19.20 | 19.22 | 189,669 | -0.01(-0.05%) |
Dec 22, 2020 | 19.21 | 19.24 | 19.20 | 19.23 | 124,060 | +0.02(+0.10%) |
Dec 21, 2020 | 19.21 | 19.23 | 19.19 | 19.21 | 269,256 | +0.01(+0.05%) |
Dec 18, 2020 | 19.25 | 19.25 | 19.20 | 19.20 | 848,900 | -0.04(-0.21%) |
Dec 17, 2020 | 19.22 | 19.25 | 19.21 | 19.24 | 248,042 | +0.03(+0.16%) |
Dec 16, 2020 | 19.23 | 19.25 | 19.21 | 19.21 | 346,815 | +0.00(+0.00%) |
Dec 15, 2020 | 19.23 | 19.25 | 19.21 | 19.21 | 309,466 | -0.01(-0.05%) |
Dec 14, 2020 | 19.24 | 19.25 | 19.21 | 19.22 | 403,971 | +0.00(+0.00%) |
Dec 11, 2020 | 19.22 | 19.24 | 19.21 | 19.22 | 349,800 | +0.00(+0.00%) |
Dec 10, 2020 | 19.22 | 19.24 | 19.21 | 19.22 | 158,993 | +0.00(+0.00%) |
Dec 09, 2020 | 19.23 | 19.26 | 19.21 | 19.22 | 240,732 | +0.00(+0.00%) |
Dec 08, 2020 | 19.23 | 19.24 | 19.21 | 19.22 | 275,676 | +0.00(+0.00%) |
Dec 07, 2020 | 19.23 | 19.26 | 19.22 | 19.22 | 182,911 | -0.03(-0.16%) |
Dec 04, 2020 | 19.23 | 19.27 | 19.21 | 19.25 | 251,700 | +0.04(+0.21%) |
Dec 03, 2020 | 19.23 | 19.25 | 19.20 | 19.21 | 275,448 | +0.01(+0.05%) |
Dec 02, 2020 | 19.21 | 19.23 | 19.20 | 19.20 | 360,833 | +0.01(+0.05%) |
Dec 01, 2020 | 19.24 | 19.28 | 19.19 | 19.19 | 529,966 | -0.05(-0.26%) |
Nov 30, 2020 | 19.25 | 19.26 | 19.21 | 19.24 | 551,280 | -0.01(-0.05%) |
Nov 27, 2020 | 19.21 | 19.30 | 19.21 | 19.25 | 269,100 | +0.03(+0.16%) |
Nov 25, 2020 | 19.21 | 19.23 | 19.20 | 19.22 | 713,300 | -0.01(-0.05%) |
Nov 24, 2020 | 19.23 | 19.25 | 19.19 | 19.23 | 903,544 | -0.05(-0.26%) |
Nov 23, 2020 | 19.21 | 19.28 | 19.19 | 19.28 | 694,825 | +0.09(+0.47%) |
Nov 20, 2020 | 19.19 | 19.22 | 19.19 | 19.19 | 541,100 | -0.03(-0.16%) |
Nov 19, 2020 | 19.20 | 19.25 | 19.17 | 19.22 | 1,326,699 | +0.03(+0.16%) |
Nov 18, 2020 | 19.22 | 19.23 | 19.17 | 19.19 | 1,064,451 | -0.07(-0.36%) |
Nov 17, 2020 | 19.18 | 19.26 | 19.12 | 19.26 | 2,726,209 | +0.00(+0.00%) |
Nov 16, 2020 | 19.23 | 19.35 | 19.07 | 19.26 | 5,442,619 | +4.10(+27.04%) |
Nov 13, 2020 | 14.97 | 15.34 | 14.82 | 15.16 | 88,100 | +0.25(+1.68%) |
Nov 12, 2020 | 14.84 | 15.19 | 14.50 | 14.91 | 172,615 | +0.02(+0.13%) |
Nov 11, 2020 | 14.80 | 14.91 | 14.23 | 14.89 | 290,446 | +0.19(+1.29%) |
Nov 10, 2020 | 14.51 | 15.05 | 14.35 | 14.70 | 144,812 | +0.41(+2.87%) |
Nov 09, 2020 | 15.84 | 16.14 | 14.21 | 14.29 | 164,335 | -0.16(-1.11%) |
Nov 06, 2020 | 15.28 | 15.28 | 14.41 | 14.45 | 174,100 | -0.82(-5.37%) |
Nov 05, 2020 | 15.23 | 15.62 | 14.98 | 15.27 | 153,744 | +0.23(+1.53%) |
Nov 04, 2020 | 14.71 | 15.21 | 14.39 | 15.04 | 156,364 | -0.11(-0.73%) |
Nov 03, 2020 | 15.62 | 15.86 | 14.16 | 15.15 | 196,221 | -0.74(-4.66%) |
Nov 02, 2020 | 14.68 | 15.93 | 14.68 | 15.89 | 139,895 | +1.33(+9.13%) |
Oct 30, 2020 | 14.36 | 14.66 | 14.36 | 14.56 | 184,700 | +0.04(+0.28%) |
Oct 29, 2020 | 14.69 | 14.87 | 14.33 | 14.52 | 66,988 | -0.25(-1.69%) |
Oct 28, 2020 | 14.73 | 15.22 | 14.71 | 14.77 | 93,519 | -0.42(-2.76%) |
Oct 27, 2020 | 15.54 | 15.54 | 14.86 | 15.19 | 167,404 | -0.35(-2.25%) |
Oct 26, 2020 | 16.05 | 16.05 | 15.37 | 15.54 | 77,696 | -0.78(-4.78%) |
Oct 23, 2020 | 16.26 | 16.41 | 15.95 | 16.32 | 58,300 | +0.19(+1.18%) |
Oct 22, 2020 | 16.56 | 16.71 | 15.97 | 16.13 | 85,874 | -0.41(-2.48%) |
Oct 21, 2020 | 17.03 | 17.52 | 16.50 | 16.54 | 95,401 | -0.54(-3.16%) |
Oct 20, 2020 | 17.03 | 17.38 | 16.98 | 17.08 | 63,899 | +0.05(+0.29%) |
Oct 19, 2020 | 17.61 | 17.92 | 17.00 | 17.03 | 118,093 | -0.58(-3.29%) |
Oct 16, 2020 | 17.66 | 17.79 | 17.54 | 17.61 | 65,900 | -0.05(-0.28%) |
Oct 15, 2020 | 17.22 | 17.76 | 17.11 | 17.66 | 96,140 | +0.15(+0.86%) |
Oct 14, 2020 | 17.35 | 17.65 | 17.24 | 17.51 | 136,849 | +0.18(+1.04%) |
Oct 13, 2020 | 17.63 | 17.92 | 17.15 | 17.33 | 93,954 | -0.43(-2.42%) |
Oct 12, 2020 | 17.25 | 17.79 | 17.15 | 17.76 | 129,658 | +0.59(+3.44%) |
Oct 09, 2020 | 17.30 | 17.30 | 17.01 | 17.17 | 121,100 | +0.02(+0.12%) |
Oct 08, 2020 | 16.82 | 17.33 | 16.53 | 17.15 | 144,316 | +0.52(+3.13%) |
Oct 07, 2020 | 16.79 | 17.05 | 16.29 | 16.63 | 168,979 | +0.02(+0.12%) |
Oct 06, 2020 | 16.99 | 17.23 | 16.56 | 16.61 | 132,337 | -0.11(-0.66%) |
Oct 05, 2020 | 16.32 | 16.75 | 16.15 | 16.72 | 97,513 | +0.52(+3.21%) |
Oct 02, 2020 | 15.61 | 16.23 | 15.61 | 16.20 | 96,300 | +0.18(+1.12%) |