Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.42 | 17.42 | 17.42 | 133,113 | -0.05(-0.28%) | |
Dec 30, 2020 | 17.41 | 17.79 | 17.35 | 17.47 | 133,113 | +0.10(+0.56%) |
Dec 29, 2020 | 18.18 | 18.27 | 17.29 | 17.38 | 161,022 | -0.65(-3.59%) |
Dec 28, 2020 | 18.24 | 18.76 | 17.99 | 18.02 | 422,601 | -0.04(-0.22%) |
Dec 24, 2020 | 17.54 | 18.07 | 17.23 | 18.06 | 186,025 | +0.74(+4.30%) |
Dec 23, 2020 | 17.03 | 17.60 | 16.96 | 17.32 | 312,862 | +0.36(+2.14%) |
Dec 22, 2020 | 17.71 | 17.71 | 16.91 | 16.95 | 224,805 | -0.85(-4.79%) |
Dec 21, 2020 | 18.14 | 18.34 | 17.69 | 17.81 | 477,343 | -0.52(-2.83%) |
Dec 18, 2020 | 18.06 | 18.41 | 17.95 | 18.33 | 1,183,425 | +0.41(+2.29%) |
Dec 17, 2020 | 17.83 | 18.01 | 17.69 | 17.91 | 288,925 | +0.06(+0.33%) |
Dec 16, 2020 | 18.16 | 18.43 | 17.85 | 17.86 | 256,820 | -0.09(-0.49%) |
Dec 15, 2020 | 17.79 | 18.07 | 17.35 | 17.94 | 263,586 | +0.22(+1.27%) |
Dec 14, 2020 | 17.74 | 17.97 | 17.42 | 17.72 | 362,851 | +0.17(+0.95%) |
Dec 11, 2020 | 17.41 | 17.67 | 17.19 | 17.55 | 207,201 | -0.07(-0.39%) |
Dec 10, 2020 | 16.74 | 17.65 | 16.74 | 17.62 | 428,309 | +0.66(+3.92%) |
Dec 09, 2020 | 16.35 | 17.02 | 15.97 | 16.96 | 332,630 | +0.80(+4.96%) |
Dec 08, 2020 | 15.44 | 16.21 | 15.44 | 16.16 | 207,141 | +0.45(+2.86%) |
Dec 07, 2020 | 15.95 | 16.20 | 15.54 | 15.71 | 253,552 | -0.38(-2.37%) |
Dec 04, 2020 | 15.80 | 16.11 | 15.64 | 16.09 | 188,774 | +0.48(+3.07%) |
Dec 03, 2020 | 15.70 | 15.89 | 15.51 | 15.61 | 255,647 | -0.02(-0.12%) |
Dec 02, 2020 | 15.58 | 16.03 | 15.31 | 15.63 | 346,286 | -0.09(-0.56%) |
Dec 01, 2020 | 15.85 | 16.14 | 15.64 | 15.72 | 259,054 | +0.18(+1.13%) |
Nov 30, 2020 | 16.04 | 16.20 | 15.32 | 15.54 | 274,250 | -0.60(-3.69%) |
Nov 27, 2020 | 16.89 | 17.11 | 15.97 | 16.14 | 101,348 | -0.89(-5.22%) |
Nov 25, 2020 | 16.80 | 17.30 | 16.56 | 17.03 | 295,651 | +0.12(+0.69%) |
Nov 24, 2020 | 15.99 | 17.00 | 15.94 | 16.91 | 315,561 | +1.21(+7.72%) |
Nov 23, 2020 | 15.58 | 15.86 | 15.26 | 15.70 | 211,307 | +0.33(+2.16%) |
Nov 20, 2020 | 15.52 | 15.52 | 15.16 | 15.37 | 210,580 | -0.38(-2.42%) |
Nov 19, 2020 | 15.99 | 16.23 | 15.45 | 15.75 | 136,438 | -0.36(-2.24%) |
Nov 18, 2020 | 16.08 | 16.53 | 15.90 | 16.11 | 257,081 | -0.03(-0.18%) |
Nov 17, 2020 | 15.89 | 16.26 | 15.42 | 16.14 | 301,043 | +0.02(+0.12%) |
Nov 16, 2020 | 15.63 | 16.44 | 15.52 | 16.12 | 299,868 | +0.71(+4.63%) |
Nov 13, 2020 | 15.03 | 15.65 | 14.79 | 15.40 | 196,350 | +0.59(+3.96%) |
Nov 12, 2020 | 14.90 | 14.93 | 14.54 | 14.82 | 278,480 | -0.20(-1.30%) |
Nov 11, 2020 | 15.16 | 15.16 | 14.30 | 15.01 | 421,084 | -0.09(-0.58%) |
Nov 10, 2020 | 15.19 | 15.38 | 14.98 | 15.10 | 540,763 | +0.08(+0.52%) |
Nov 09, 2020 | 14.82 | 16.20 | 14.45 | 15.02 | 490,543 | +1.72(+12.92%) |
Nov 06, 2020 | 14.96 | 15.15 | 13.24 | 13.30 | 427,097 | -1.67(-11.15%) |
Nov 05, 2020 | 14.74 | 15.20 | 14.71 | 14.97 | 108,724 | +0.17(+1.12%) |
Nov 04, 2020 | 15.29 | 15.67 | 14.78 | 14.81 | 126,733 | -0.89(-5.66%) |
Nov 03, 2020 | 15.58 | 15.89 | 15.58 | 15.70 | 160,806 | +0.44(+2.88%) |
Nov 02, 2020 | 15.38 | 15.53 | 15.15 | 15.26 | 157,022 | +0.19(+1.23%) |
Oct 30, 2020 | 15.33 | 15.54 | 14.82 | 15.07 | 316,228 | -0.31(-2.03%) |
Oct 29, 2020 | 14.65 | 15.56 | 14.50 | 15.38 | 269,485 | +0.65(+4.44%) |
Oct 28, 2020 | 14.24 | 14.94 | 14.08 | 14.73 | 389,611 | +0.21(+1.48%) |
Oct 27, 2020 | 14.73 | 14.73 | 14.49 | 14.52 | 188,200 | -0.24(-1.65%) |
Oct 26, 2020 | 15.11 | 15.11 | 14.58 | 14.76 | 181,023 | -0.61(-3.94%) |
Oct 23, 2020 | 15.35 | 15.57 | 15.26 | 15.37 | 125,099 | +0.16(+1.03%) |
Oct 22, 2020 | 15.08 | 15.23 | 14.81 | 15.21 | 187,125 | +0.17(+1.10%) |
Oct 21, 2020 | 14.75 | 15.06 | 14.64 | 15.04 | 168,396 | +0.27(+1.85%) |
Oct 20, 2020 | 14.83 | 15.03 | 14.68 | 14.77 | 193,250 | +0.14(+0.93%) |
Oct 19, 2020 | 14.85 | 15.11 | 14.63 | 14.63 | 202,286 | -0.10(-0.66%) |
Oct 16, 2020 | 14.84 | 14.86 | 14.49 | 14.73 | 631,126 | -0.09(-0.59%) |
Oct 15, 2020 | 14.53 | 14.90 | 14.42 | 14.82 | 275,849 | +0.16(+1.07%) |
Oct 14, 2020 | 15.25 | 15.58 | 14.64 | 14.66 | 331,311 | -0.64(-4.21%) |
Oct 13, 2020 | 16.16 | 16.35 | 15.24 | 15.31 | 231,256 | -1.05(-6.39%) |
Oct 12, 2020 | 15.72 | 16.37 | 15.60 | 16.35 | 361,880 | +0.57(+3.59%) |
Oct 09, 2020 | 15.38 | 15.87 | 15.18 | 15.79 | 315,818 | +0.48(+3.13%) |
Oct 08, 2020 | 15.04 | 15.41 | 14.79 | 15.31 | 289,025 | +0.44(+2.96%) |
Oct 07, 2020 | 14.68 | 14.95 | 14.57 | 14.87 | 292,901 | +0.24(+1.67%) |
Oct 06, 2020 | 15.07 | 15.24 | 14.54 | 14.62 | 360,135 | -0.24(-1.64%) |
Oct 05, 2020 | 15.55 | 15.62 | 14.85 | 14.87 | 231,540 | -0.55(-3.55%) |
Oct 02, 2020 | 14.96 | 15.58 | 14.96 | 15.41 | 272,003 | +0.10(+0.64%) |