Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.15 | 18.15 | 18.15 | 368,344 | +0.30(+1.68%) | |
Dec 30, 2020 | 17.64 | 17.95 | 17.64 | 17.85 | 368,344 | +0.20(+1.13%) |
Dec 29, 2020 | 17.78 | 17.88 | 17.53 | 17.65 | 447,871 | -0.12(-0.68%) |
Dec 28, 2020 | 18.11 | 18.17 | 17.76 | 17.77 | 484,722 | -0.17(-0.95%) |
Dec 24, 2020 | 17.93 | 18.03 | 17.75 | 17.94 | 266,600 | +0.03(+0.17%) |
Dec 23, 2020 | 18.00 | 18.15 | 17.84 | 17.91 | 744,233 | +0.03(+0.17%) |
Dec 22, 2020 | 17.82 | 17.93 | 17.55 | 17.88 | 623,543 | +0.06(+0.34%) |
Dec 21, 2020 | 17.51 | 17.98 | 17.51 | 17.82 | 602,671 | -0.06(-0.34%) |
Dec 18, 2020 | 17.91 | 18.16 | 17.77 | 17.88 | 2,259,300 | +0.03(+0.17%) |
Dec 17, 2020 | 17.77 | 17.90 | 17.62 | 17.85 | 1,170,842 | +0.17(+0.96%) |
Dec 16, 2020 | 17.94 | 17.94 | 17.48 | 17.68 | 720,961 | -0.05(-0.28%) |
Dec 15, 2020 | 17.76 | 17.95 | 17.59 | 17.73 | 1,170,969 | +0.05(+0.28%) |
Dec 14, 2020 | 17.96 | 17.98 | 17.60 | 17.68 | 1,106,192 | -0.06(-0.34%) |
Dec 11, 2020 | 17.55 | 17.82 | 17.49 | 17.74 | 1,704,900 | +0.04(+0.23%) |
Dec 10, 2020 | 17.29 | 17.86 | 17.20 | 17.70 | 1,335,390 | +0.32(+1.84%) |
Dec 09, 2020 | 17.43 | 17.56 | 17.15 | 17.38 | 1,274,210 | -0.03(-0.17%) |
Dec 08, 2020 | 17.61 | 17.67 | 17.05 | 17.41 | 1,905,681 | +0.69(+4.13%) |
Dec 07, 2020 | 16.33 | 16.78 | 16.16 | 16.72 | 1,457,623 | +0.34(+2.08%) |
Dec 04, 2020 | 16.56 | 16.64 | 16.29 | 16.38 | 1,347,400 | -0.06(-0.36%) |
Dec 03, 2020 | 16.02 | 16.60 | 16.02 | 16.44 | 2,735,709 | +0.51(+3.20%) |
Dec 02, 2020 | 15.90 | 16.15 | 15.82 | 15.93 | 2,074,642 | -0.08(-0.50%) |
Dec 01, 2020 | 16.30 | 16.39 | 15.77 | 16.01 | 1,613,634 | +0.51(+3.29%) |
Nov 30, 2020 | 15.59 | 15.77 | 15.46 | 15.50 | 2,386,304 | -0.22(-1.40%) |
Nov 27, 2020 | 15.75 | 15.95 | 15.58 | 15.72 | 415,700 | -0.13(-0.82%) |
Nov 25, 2020 | 16.05 | 16.17 | 15.78 | 15.85 | 804,600 | -0.13(-0.81%) |
Nov 24, 2020 | 15.87 | 16.04 | 15.71 | 15.98 | 1,361,285 | +0.23(+1.46%) |
Nov 23, 2020 | 15.48 | 15.78 | 15.28 | 15.75 | 1,034,030 | +0.40(+2.61%) |
Nov 20, 2020 | 15.25 | 15.40 | 15.06 | 15.35 | 946,500 | +0.00(+0.00%) |
Nov 19, 2020 | 15.56 | 15.63 | 15.25 | 15.35 | 858,822 | -0.23(-1.48%) |
Nov 18, 2020 | 15.37 | 15.82 | 15.12 | 15.58 | 1,186,127 | +0.26(+1.70%) |
Nov 17, 2020 | 15.72 | 15.87 | 15.26 | 15.32 | 1,097,917 | -0.68(-4.25%) |
Nov 16, 2020 | 15.61 | 16.21 | 15.59 | 16.00 | 998,779 | +0.54(+3.49%) |
Nov 13, 2020 | 15.64 | 16.03 | 15.38 | 15.46 | 553,600 | -0.16(-1.02%) |
Nov 12, 2020 | 15.69 | 16.17 | 15.17 | 15.62 | 1,140,991 | -0.03(-0.19%) |
Nov 11, 2020 | 16.48 | 16.52 | 15.36 | 15.65 | 2,289,738 | -0.02(-0.13%) |
Nov 10, 2020 | 15.60 | 15.90 | 15.26 | 15.67 | 836,809 | +0.40(+2.62%) |
Nov 09, 2020 | 15.53 | 15.92 | 14.54 | 15.27 | 1,143,780 | +0.63(+4.30%) |
Nov 06, 2020 | 14.82 | 14.91 | 14.56 | 14.64 | 300,600 | -0.16(-1.08%) |
Nov 05, 2020 | 14.57 | 15.10 | 14.57 | 14.80 | 935,290 | +0.09(+0.61%) |
Nov 04, 2020 | 14.53 | 14.87 | 14.32 | 14.71 | 1,445,417 | +0.21(+1.45%) |
Nov 03, 2020 | 14.90 | 15.00 | 14.43 | 14.50 | 1,069,771 | -0.12(-0.82%) |
Nov 02, 2020 | 14.63 | 14.94 | 14.42 | 14.62 | 1,460,649 | +0.23(+1.60%) |
Oct 30, 2020 | 13.90 | 14.57 | 13.89 | 14.39 | 735,700 | +0.29(+2.06%) |
Oct 29, 2020 | 13.79 | 14.25 | 13.76 | 14.10 | 746,455 | +0.21(+1.51%) |
Oct 28, 2020 | 14.34 | 14.35 | 13.85 | 13.89 | 1,174,090 | -0.72(-4.93%) |
Oct 27, 2020 | 14.84 | 15.00 | 14.53 | 14.61 | 746,866 | -0.29(-1.95%) |
Oct 26, 2020 | 15.07 | 15.21 | 14.76 | 14.90 | 604,021 | -0.42(-2.74%) |
Oct 23, 2020 | 15.25 | 15.76 | 15.20 | 15.32 | 551,200 | +0.08(+0.52%) |
Oct 22, 2020 | 15.16 | 15.30 | 15.11 | 15.24 | 767,624 | +0.21(+1.40%) |
Oct 21, 2020 | 15.13 | 15.22 | 14.87 | 15.03 | 661,501 | -0.07(-0.46%) |
Oct 20, 2020 | 15.36 | 15.42 | 15.09 | 15.10 | 510,248 | -0.11(-0.72%) |
Oct 19, 2020 | 15.25 | 15.50 | 15.17 | 15.21 | 381,689 | -0.04(-0.26%) |
Oct 16, 2020 | 15.19 | 15.50 | 15.02 | 15.25 | 732,400 | +0.02(+0.13%) |
Oct 15, 2020 | 14.92 | 15.33 | 14.51 | 15.23 | 505,562 | +0.33(+2.21%) |
Oct 14, 2020 | 15.01 | 15.40 | 14.90 | 14.90 | 257,789 | -0.11(-0.73%) |
Oct 13, 2020 | 14.91 | 15.09 | 14.91 | 15.01 | 1,071,018 | -0.08(-0.53%) |
Oct 12, 2020 | 14.91 | 15.38 | 14.78 | 15.09 | 923,142 | +0.19(+1.28%) |
Oct 09, 2020 | 14.89 | 15.25 | 14.72 | 14.90 | 1,969,100 | +0.14(+0.95%) |
Oct 08, 2020 | 14.78 | 14.80 | 14.34 | 14.76 | 662,441 | +0.14(+0.96%) |
Oct 07, 2020 | 14.61 | 15.10 | 14.47 | 14.62 | 959,623 | +0.16(+1.11%) |
Oct 06, 2020 | 15.04 | 15.05 | 14.45 | 14.46 | 782,152 | -0.39(-2.63%) |
Oct 05, 2020 | 14.64 | 15.22 | 14.64 | 14.85 | 955,604 | +0.57(+3.99%) |
Oct 02, 2020 | 14.23 | 14.50 | 14.11 | 14.28 | 563,800 | -0.28(-1.92%) |