Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.54 | 19.54 | 19.54 | 8,152 | -0.11(-0.54%) | |
Dec 30, 2020 | 19.71 | 19.71 | 19.63 | 19.65 | 8,152 | +0.07(+0.35%) |
Dec 29, 2020 | 19.66 | 19.66 | 19.55 | 19.58 | 7,278 | +0.09(+0.49%) |
Dec 28, 2020 | 19.52 | 19.53 | 19.48 | 19.48 | 10,743 | +0.20(+1.03%) |
Dec 24, 2020 | 19.25 | 19.31 | 19.25 | 19.28 | 2,549 | +0.05(+0.28%) |
Dec 23, 2020 | 19.24 | 19.24 | 19.21 | 19.23 | 1,179 | +0.19(+0.99%) |
Dec 22, 2020 | 19.05 | 19.06 | 19.03 | 19.04 | 5,657 | -0.10(-0.53%) |
Dec 21, 2020 | 18.98 | 19.19 | 18.90 | 19.14 | 4,163 | -0.30(-1.55%) |
Dec 18, 2020 | 19.45 | 19.47 | 19.45 | 19.45 | 1,158 | -0.04(-0.20%) |
Dec 17, 2020 | 19.49 | 19.50 | 19.48 | 19.48 | 2,477 | +0.04(+0.20%) |
Dec 16, 2020 | 19.43 | 19.46 | 19.37 | 19.44 | 3,721 | +0.05(+0.28%) |
Dec 15, 2020 | 19.31 | 19.39 | 19.28 | 19.39 | 6,381 | +0.18(+0.96%) |
Dec 14, 2020 | 19.34 | 19.34 | 19.20 | 19.21 | 7,470 | -0.01(-0.07%) |
Dec 11, 2020 | 19.20 | 19.22 | 19.20 | 19.22 | 699 | -0.05(-0.26%) |
Dec 10, 2020 | 19.24 | 19.27 | 19.24 | 19.27 | 1,799 | +0.13(+0.67%) |
Dec 09, 2020 | 19.25 | 19.25 | 19.06 | 19.14 | 2,582 | +0.01(+0.03%) |
Dec 08, 2020 | 19.11 | 19.13 | 19.11 | 19.13 | 7,324 | +0.06(+0.30%) |
Dec 07, 2020 | 19.12 | 19.13 | 19.07 | 19.08 | 7,033 | -0.04(-0.21%) |
Dec 04, 2020 | 19.12 | 19.14 | 19.12 | 19.12 | 2,448 | +0.10(+0.54%) |
Dec 03, 2020 | 19.02 | 19.05 | 18.98 | 19.01 | 6,551 | +0.11(+0.59%) |
Dec 02, 2020 | 18.88 | 18.90 | 18.88 | 18.90 | 1,784 | +0.08(+0.41%) |
Dec 01, 2020 | 18.73 | 18.83 | 18.73 | 18.82 | 5,821 | +0.30(+1.62%) |
Nov 30, 2020 | 18.78 | 18.78 | 18.52 | 18.52 | 7,864 | -0.27(-1.46%) |
Nov 27, 2020 | 18.78 | 18.87 | 18.78 | 18.80 | 932 | +0.03(+0.14%) |
Nov 25, 2020 | 18.67 | 18.77 | 18.67 | 18.77 | 5,130 | -0.02(-0.08%) |
Nov 24, 2020 | 18.70 | 18.79 | 18.70 | 18.79 | 1,508 | +0.29(+1.58%) |
Nov 23, 2020 | 18.63 | 18.63 | 18.47 | 18.50 | 4,501 | +0.01(+0.04%) |
Nov 20, 2020 | 18.46 | 18.49 | 18.46 | 18.49 | 932 | +0.05(+0.29%) |
Nov 19, 2020 | 18.33 | 18.45 | 18.33 | 18.43 | 17,611 | +0.09(+0.48%) |
Nov 18, 2020 | 18.45 | 18.52 | 18.34 | 18.35 | 10,901 | -0.06(-0.33%) |
Nov 17, 2020 | 18.41 | 18.44 | 18.41 | 18.41 | 1,026 | +0.06(+0.31%) |
Nov 16, 2020 | 18.37 | 18.37 | 18.35 | 18.35 | 10,732 | +0.20(+1.13%) |
Nov 13, 2020 | 18.06 | 18.17 | 18.05 | 18.15 | 44,308 | +0.25(+1.40%) |
Nov 12, 2020 | 18.04 | 18.04 | 17.90 | 17.90 | 2,088 | -0.25(-1.38%) |
Nov 11, 2020 | 18.10 | 18.15 | 18.10 | 18.15 | 6,952 | +0.15(+0.83%) |
Nov 10, 2020 | 18.06 | 18.06 | 17.99 | 18.00 | 3,002 | +0.12(+0.65%) |
Nov 09, 2020 | 17.88 | 18.12 | 17.88 | 17.88 | 4,230 | +0.36(+2.03%) |
Nov 06, 2020 | 17.56 | 17.56 | 17.52 | 17.52 | 349 | +0.08(+0.46%) |
Nov 05, 2020 | 17.44 | 17.46 | 17.37 | 17.44 | 1,914 | +0.26(+1.52%) |
Nov 04, 2020 | 17.20 | 17.27 | 17.18 | 17.18 | 1,890 | +0.22(+1.28%) |
Nov 03, 2020 | 16.95 | 16.97 | 16.91 | 16.97 | 3,683 | +0.34(+2.07%) |
Nov 02, 2020 | 16.59 | 16.62 | 16.55 | 16.62 | 3,169 | +0.22(+1.34%) |
Oct 30, 2020 | 16.44 | 16.44 | 16.35 | 16.40 | 583 | -0.04(-0.23%) |
Oct 29, 2020 | 16.37 | 16.44 | 16.37 | 16.44 | 289 | +0.05(+0.32%) |
Oct 28, 2020 | 16.48 | 16.48 | 16.39 | 16.39 | 4,882 | -0.49(-2.93%) |
Oct 27, 2020 | 16.90 | 16.96 | 16.88 | 16.88 | 2,551 | -0.10(-0.59%) |
Oct 26, 2020 | 16.99 | 16.99 | 16.98 | 16.98 | 247 | -0.26(-1.49%) |
Oct 23, 2020 | 17.24 | 17.24 | 17.24 | 17.24 | 116 | +0.10(+0.58%) |
Oct 22, 2020 | 17.05 | 17.14 | 17.05 | 17.14 | 124 | +0.03(+0.17%) |
Oct 21, 2020 | 17.12 | 17.14 | 17.11 | 17.11 | 4,416 | -0.02(-0.10%) |
Oct 20, 2020 | 17.15 | 17.15 | 17.12 | 17.13 | 4,870 | +0.17(+0.99%) |
Oct 19, 2020 | 17.08 | 17.08 | 16.96 | 16.96 | 4,454 | -0.09(-0.55%) |
Oct 16, 2020 | 17.07 | 17.08 | 17.05 | 17.05 | 20,871 | +0.01(+0.03%) |
Oct 15, 2020 | 16.96 | 17.05 | 16.96 | 17.05 | 66,923 | -0.15(-0.88%) |
Oct 14, 2020 | 17.20 | 17.20 | 17.20 | 17.20 | 26,755 | -0.03(-0.18%) |
Oct 13, 2020 | 17.23 | 17.23 | 17.23 | 17.23 | 22 | -0.15(-0.86%) |
Oct 12, 2020 | 17.35 | 17.38 | 17.35 | 17.38 | 240 | +0.08(+0.46%) |
Oct 09, 2020 | 17.32 | 17.32 | 17.30 | 17.30 | 1,166 | +0.16(+0.91%) |
Oct 08, 2020 | 17.06 | 17.15 | 17.06 | 17.15 | 889 | +0.13(+0.78%) |
Oct 07, 2020 | 16.99 | 17.02 | 16.98 | 17.02 | 444 | +0.15(+0.86%) |
Oct 06, 2020 | 17.02 | 17.04 | 16.87 | 16.87 | 9,941 | -0.21(-1.24%) |
Oct 05, 2020 | 16.94 | 17.08 | 16.94 | 17.08 | 834 | +0.22(+1.28%) |
Oct 02, 2020 | 16.87 | 16.87 | 16.86 | 16.87 | 134,324 | -0.00(-0.01%) |