Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.20 | 17.20 | 17.20 | 1,559 | -0.00(-0.01%) | |
Dec 30, 2020 | 17.09 | 17.31 | 17.09 | 17.20 | 1,559 | +0.41(+2.45%) |
Dec 29, 2020 | 16.56 | 16.85 | 16.56 | 16.79 | 1,754 | +0.40(+2.42%) |
Dec 28, 2020 | 16.55 | 16.55 | 16.40 | 16.40 | 3,188 | -0.15(-0.91%) |
Dec 24, 2020 | 16.53 | 16.55 | 16.49 | 16.55 | 1,100 | -0.06(-0.38%) |
Dec 23, 2020 | 16.63 | 16.63 | 16.61 | 16.61 | 1,386 | +0.19(+1.14%) |
Dec 22, 2020 | 16.54 | 16.54 | 16.38 | 16.42 | 4,952 | -0.14(-0.85%) |
Dec 21, 2020 | 16.45 | 16.57 | 16.45 | 16.56 | 1,047 | -0.10(-0.58%) |
Dec 18, 2020 | 16.62 | 16.66 | 16.59 | 16.66 | 880 | -0.06(-0.37%) |
Dec 17, 2020 | 16.62 | 16.72 | 16.62 | 16.72 | 1,490 | +0.16(+0.94%) |
Dec 16, 2020 | 16.54 | 16.62 | 16.54 | 16.57 | 3,600 | +0.16(+1.00%) |
Dec 15, 2020 | 16.30 | 16.40 | 16.30 | 16.40 | 3,526 | +0.04(+0.24%) |
Dec 14, 2020 | 16.40 | 16.40 | 16.36 | 16.36 | 439 | -0.19(-1.16%) |
Dec 11, 2020 | 16.57 | 16.60 | 16.54 | 16.56 | 4,073 | -0.12(-0.69%) |
Dec 10, 2020 | 16.54 | 16.67 | 16.53 | 16.67 | 533 | +0.17(+1.02%) |
Dec 09, 2020 | 16.81 | 16.81 | 16.45 | 16.50 | 2,837 | -0.17(-1.02%) |
Dec 08, 2020 | 16.64 | 16.67 | 16.64 | 16.67 | 2,120 | +0.08(+0.48%) |
Dec 07, 2020 | 16.61 | 16.61 | 16.59 | 16.59 | 765 | +0.04(+0.22%) |
Dec 04, 2020 | 16.58 | 16.58 | 16.52 | 16.56 | 2,312 | +0.25(+1.51%) |
Dec 03, 2020 | 16.31 | 16.39 | 16.31 | 16.31 | 5,115 | +0.17(+1.06%) |
Dec 02, 2020 | 16.09 | 16.20 | 16.09 | 16.14 | 3,093 | +0.04(+0.23%) |
Dec 01, 2020 | 16.16 | 16.19 | 16.10 | 16.10 | 1,412 | +0.09(+0.53%) |
Nov 30, 2020 | 16.24 | 16.24 | 16.00 | 16.02 | 13,183 | -0.43(-2.60%) |
Nov 27, 2020 | 16.43 | 16.51 | 16.42 | 16.45 | 4,624 | +0.31(+1.92%) |
Nov 25, 2020 | 16.14 | 16.15 | 16.09 | 16.14 | 2,642 | -0.22(-1.35%) |
Nov 24, 2020 | 16.39 | 16.39 | 16.34 | 16.36 | 2,303 | +0.10(+0.64%) |
Nov 23, 2020 | 16.36 | 16.36 | 16.25 | 16.25 | 2,379 | +0.07(+0.42%) |
Nov 20, 2020 | 16.03 | 16.26 | 16.03 | 16.19 | 22,460 | +0.20(+1.26%) |
Nov 19, 2020 | 15.87 | 15.98 | 15.87 | 15.98 | 419 | +0.07(+0.45%) |
Nov 18, 2020 | 15.99 | 16.02 | 15.90 | 15.91 | 491,770 | -0.10(-0.62%) |
Nov 17, 2020 | 15.99 | 16.04 | 15.98 | 16.01 | 5,107 | -0.12(-0.77%) |
Nov 16, 2020 | 16.14 | 16.14 | 16.14 | 16.14 | 80 | +0.16(+1.00%) |
Nov 13, 2020 | 15.96 | 15.98 | 15.92 | 15.98 | 550 | +0.46(+2.95%) |
Nov 12, 2020 | 15.55 | 15.55 | 15.48 | 15.52 | 1,473 | +0.18(+1.17%) |
Nov 11, 2020 | 15.21 | 15.34 | 15.21 | 15.34 | 3,049 | -0.05(-0.35%) |
Nov 10, 2020 | 15.43 | 15.43 | 15.39 | 15.39 | 630 | -0.55(-3.48%) |
Nov 09, 2020 | 16.55 | 16.55 | 15.95 | 15.95 | 6,309 | -0.20(-1.26%) |
Nov 06, 2020 | 16.12 | 16.15 | 16.12 | 16.15 | 3,523 | +0.07(+0.43%) |
Nov 05, 2020 | 16.12 | 16.12 | 15.96 | 16.08 | 10,204 | +0.31(+1.96%) |
Nov 04, 2020 | 15.68 | 15.81 | 15.66 | 15.77 | 7,470 | +0.71(+4.69%) |
Nov 03, 2020 | 15.09 | 15.13 | 15.05 | 15.07 | 2,532 | +0.01(+0.08%) |
Nov 02, 2020 | 15.07 | 15.07 | 15.00 | 15.06 | 349 | +0.13(+0.90%) |
Oct 30, 2020 | 15.02 | 15.02 | 14.83 | 14.92 | 8,367 | -0.28(-1.85%) |
Oct 29, 2020 | 15.16 | 15.21 | 15.16 | 15.20 | 21,871 | +0.30(+2.01%) |
Oct 28, 2020 | 15.02 | 15.02 | 14.85 | 14.90 | 2,152 | -0.24(-1.56%) |
Oct 27, 2020 | 15.05 | 15.14 | 15.05 | 15.14 | 634 | +0.26(+1.75%) |
Oct 26, 2020 | 14.85 | 14.88 | 14.81 | 14.88 | 1,546 | -0.16(-1.08%) |
Oct 23, 2020 | 15.07 | 15.07 | 15.04 | 15.04 | 220 | -0.07(-0.45%) |
Oct 22, 2020 | 15.09 | 15.16 | 15.09 | 15.11 | 1,652 | -0.08(-0.56%) |
Oct 21, 2020 | 15.30 | 15.30 | 15.20 | 15.20 | 1,522 | -0.05(-0.30%) |
Oct 20, 2020 | 15.20 | 15.28 | 15.20 | 15.24 | 2,491 | +0.23(+1.52%) |
Oct 19, 2020 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | -0.14(-0.95%) |
Oct 16, 2020 | 15.16 | 15.18 | 15.16 | 15.16 | 330 | +0.05(+0.36%) |
Oct 15, 2020 | 15.03 | 15.10 | 15.03 | 15.10 | 590 | -0.20(-1.31%) |
Oct 14, 2020 | 15.30 | 15.30 | 15.30 | 15.30 | 143 | -0.09(-0.57%) |
Oct 13, 2020 | 15.41 | 15.41 | 15.31 | 15.39 | 813 | +0.01(+0.08%) |
Oct 12, 2020 | 15.38 | 15.38 | 15.38 | 15.38 | 40 | +0.17(+1.09%) |
Oct 09, 2020 | 15.10 | 15.21 | 15.10 | 15.21 | 330 | +0.19(+1.26%) |
Oct 08, 2020 | 15.03 | 15.03 | 15.03 | 15.03 | 7 | +0.08(+0.51%) |
Oct 07, 2020 | 14.92 | 15.00 | 14.91 | 14.95 | 18,195 | +0.29(+1.98%) |
Oct 06, 2020 | 14.75 | 14.75 | 14.66 | 14.66 | 484 | +0.08(+0.55%) |
Oct 05, 2020 | 14.45 | 14.58 | 14.45 | 14.58 | 268 | +0.17(+1.20%) |
Oct 02, 2020 | 14.47 | 14.51 | 14.41 | 14.41 | 880 | -0.20(-1.34%) |