Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.08 | 16.08 | 16.08 | 32,887 | -0.17(-1.04%) | |
Dec 30, 2020 | 15.95 | 16.49 | 15.95 | 16.25 | 32,887 | +0.28(+1.76%) |
Dec 29, 2020 | 16.10 | 16.32 | 15.97 | 15.97 | 50,620 | -0.09(-0.58%) |
Dec 28, 2020 | 16.48 | 16.48 | 15.94 | 16.06 | 40,031 | -0.25(-1.55%) |
Dec 24, 2020 | 16.47 | 16.57 | 16.31 | 16.31 | 27,613 | -0.21(-1.24%) |
Dec 23, 2020 | 16.51 | 16.87 | 16.37 | 16.52 | 55,838 | +0.06(+0.34%) |
Dec 22, 2020 | 16.31 | 16.52 | 16.24 | 16.46 | 74,277 | +0.14(+0.86%) |
Dec 21, 2020 | 16.03 | 16.44 | 16.03 | 16.32 | 61,557 | +0.30(+1.87%) |
Dec 18, 2020 | 16.30 | 17.01 | 15.80 | 16.02 | 241,564 | -0.22(-1.38%) |
Dec 17, 2020 | 16.60 | 16.69 | 16.23 | 16.25 | 84,346 | -0.18(-1.08%) |
Dec 16, 2020 | 16.72 | 16.72 | 16.29 | 16.43 | 45,980 | -0.30(-1.79%) |
Dec 15, 2020 | 16.30 | 17.00 | 16.25 | 16.72 | 74,824 | +0.55(+3.41%) |
Dec 14, 2020 | 16.47 | 16.69 | 16.05 | 16.17 | 52,447 | -0.23(-1.42%) |
Dec 11, 2020 | 16.57 | 16.83 | 16.31 | 16.41 | 50,731 | -0.27(-1.62%) |
Dec 10, 2020 | 16.41 | 16.94 | 16.35 | 16.68 | 109,024 | +0.22(+1.36%) |
Dec 09, 2020 | 16.82 | 16.87 | 16.25 | 16.45 | 104,837 | -0.31(-1.84%) |
Dec 08, 2020 | 16.99 | 17.19 | 16.55 | 16.76 | 97,673 | -0.24(-1.43%) |
Dec 07, 2020 | 17.13 | 17.23 | 16.90 | 17.00 | 99,903 | -0.02(-0.11%) |
Dec 04, 2020 | 16.84 | 17.26 | 16.77 | 17.02 | 275,599 | +0.33(+1.96%) |
Dec 03, 2020 | 16.74 | 17.09 | 16.47 | 16.70 | 71,159 | -0.06(-0.33%) |
Dec 02, 2020 | 16.96 | 17.26 | 16.66 | 16.75 | 42,203 | -0.11(-0.66%) |
Dec 01, 2020 | 16.83 | 17.02 | 16.70 | 16.86 | 74,966 | +0.39(+2.38%) |
Nov 30, 2020 | 16.95 | 16.96 | 16.43 | 16.47 | 131,928 | -0.39(-2.31%) |
Nov 27, 2020 | 16.88 | 17.02 | 16.69 | 16.86 | 57,100 | -0.16(-0.93%) |
Nov 25, 2020 | 16.86 | 17.43 | 16.57 | 17.02 | 88,618 | +0.22(+1.32%) |
Nov 24, 2020 | 16.70 | 17.03 | 16.66 | 16.80 | 190,669 | +0.15(+0.89%) |
Nov 23, 2020 | 16.66 | 16.86 | 16.58 | 16.65 | 29,716 | +0.01(+0.06%) |
Nov 20, 2020 | 16.69 | 17.10 | 16.35 | 16.64 | 49,976 | -0.01(-0.06%) |
Nov 19, 2020 | 16.62 | 16.86 | 16.42 | 16.65 | 46,397 | +0.02(+0.11%) |
Nov 18, 2020 | 16.86 | 17.14 | 16.59 | 16.63 | 88,136 | -0.26(-1.54%) |
Nov 17, 2020 | 16.69 | 16.95 | 16.30 | 16.89 | 199,492 | +0.18(+1.05%) |
Nov 16, 2020 | 16.17 | 16.72 | 16.13 | 16.71 | 138,054 | +0.76(+4.76%) |
Nov 13, 2020 | 15.87 | 16.13 | 15.80 | 15.95 | 35,188 | +0.19(+1.17%) |
Nov 12, 2020 | 16.10 | 16.37 | 15.66 | 15.77 | 89,121 | -0.34(-2.13%) |
Nov 11, 2020 | 16.11 | 16.61 | 16.01 | 16.11 | 46,628 | +0.08(+0.52%) |
Nov 10, 2020 | 16.33 | 16.36 | 15.77 | 16.03 | 130,613 | -0.15(-0.92%) |
Nov 09, 2020 | 16.34 | 16.43 | 15.82 | 16.18 | 147,505 | +0.39(+2.46%) |
Nov 06, 2020 | 15.71 | 15.88 | 15.48 | 15.79 | 69,729 | +0.01(+0.06%) |
Nov 05, 2020 | 15.12 | 15.85 | 15.12 | 15.78 | 61,733 | +0.72(+4.80%) |
Nov 04, 2020 | 14.96 | 15.28 | 14.74 | 15.05 | 66,089 | +0.06(+0.43%) |
Nov 03, 2020 | 15.19 | 15.36 | 14.94 | 14.99 | 88,587 | -0.09(-0.61%) |
Nov 02, 2020 | 15.30 | 15.48 | 14.99 | 15.08 | 482,793 | -0.19(-1.21%) |
Oct 30, 2020 | 15.11 | 15.35 | 15.06 | 15.27 | 54,509 | +0.11(+0.73%) |
Oct 29, 2020 | 15.09 | 15.37 | 14.88 | 15.16 | 137,666 | -0.01(-0.06%) |
Oct 28, 2020 | 14.83 | 15.18 | 14.69 | 15.17 | 63,937 | +0.18(+1.17%) |
Oct 27, 2020 | 15.14 | 15.22 | 14.86 | 14.99 | 70,677 | -0.20(-1.34%) |
Oct 26, 2020 | 15.58 | 15.58 | 14.68 | 15.19 | 103,816 | -0.04(-0.24%) |
Oct 23, 2020 | 15.51 | 15.55 | 14.86 | 15.23 | 112,365 | +0.10(+0.67%) |
Oct 22, 2020 | 13.90 | 15.55 | 13.63 | 15.13 | 258,227 | +1.60(+11.85%) |
Oct 21, 2020 | 13.49 | 13.80 | 13.49 | 13.53 | 105,275 | +0.04(+0.28%) |
Oct 20, 2020 | 13.06 | 13.64 | 12.91 | 13.49 | 92,461 | +0.59(+4.60%) |
Oct 19, 2020 | 13.14 | 13.27 | 12.74 | 12.90 | 64,496 | -0.11(-0.85%) |
Oct 16, 2020 | 13.22 | 13.29 | 13.00 | 13.01 | 76,421 | +0.01(+0.07%) |
Oct 15, 2020 | 13.04 | 13.04 | 12.65 | 13.00 | 48,572 | -0.15(-1.13%) |
Oct 14, 2020 | 13.05 | 13.25 | 12.93 | 13.15 | 77,710 | +0.19(+1.50%) |
Oct 13, 2020 | 12.97 | 13.15 | 12.83 | 12.95 | 40,042 | -0.12(-0.92%) |
Oct 12, 2020 | 12.91 | 13.16 | 12.78 | 13.07 | 39,470 | +0.32(+2.47%) |
Oct 09, 2020 | 12.66 | 12.94 | 12.66 | 12.76 | 55,049 | +0.19(+1.47%) |
Oct 08, 2020 | 12.49 | 12.62 | 12.41 | 12.57 | 69,439 | +0.08(+0.67%) |
Oct 07, 2020 | 12.62 | 12.83 | 12.38 | 12.49 | 58,616 | -0.12(-0.95%) |
Oct 06, 2020 | 13.08 | 13.24 | 12.51 | 12.61 | 127,182 | -0.54(-4.09%) |
Oct 05, 2020 | 13.29 | 13.54 | 13.06 | 13.15 | 60,162 | +0.13(+1.00%) |
Oct 02, 2020 | 13.13 | 13.48 | 12.97 | 13.02 | 46,953 | -0.11(-0.85%) |