Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.68 | 19.68 | 19.68 | 89,898 | -0.12(-0.61%) | |
Dec 30, 2020 | 19.57 | 19.99 | 19.57 | 19.80 | 89,898 | +0.00(+0.00%) |
Dec 29, 2020 | 19.99 | 20.00 | 19.69 | 19.80 | 115,937 | +0.02(+0.10%) |
Dec 28, 2020 | 19.88 | 20.03 | 19.78 | 19.78 | 106,236 | +0.23(+1.18%) |
Dec 24, 2020 | 19.88 | 19.88 | 19.28 | 19.55 | 41,500 | -0.12(-0.61%) |
Dec 23, 2020 | 19.65 | 19.79 | 19.60 | 19.67 | 137,459 | +0.32(+1.65%) |
Dec 22, 2020 | 19.50 | 19.52 | 19.30 | 19.35 | 72,488 | -0.26(-1.33%) |
Dec 21, 2020 | 19.21 | 19.71 | 19.08 | 19.61 | 161,479 | -0.21(-1.06%) |
Dec 18, 2020 | 19.86 | 19.86 | 19.66 | 19.82 | 95,500 | -0.04(-0.20%) |
Dec 17, 2020 | 19.87 | 19.94 | 19.79 | 19.86 | 99,077 | +0.30(+1.53%) |
Dec 16, 2020 | 19.63 | 19.65 | 19.41 | 19.56 | 96,094 | -0.18(-0.92%) |
Dec 15, 2020 | 19.66 | 19.75 | 19.58 | 19.74 | 107,078 | +0.42(+2.19%) |
Dec 14, 2020 | 19.54 | 19.57 | 19.28 | 19.32 | 109,794 | +0.20(+1.05%) |
Dec 11, 2020 | 19.08 | 19.15 | 19.00 | 19.12 | 102,000 | -0.33(-1.70%) |
Dec 10, 2020 | 19.49 | 19.62 | 19.31 | 19.45 | 470,018 | +0.26(+1.35%) |
Dec 09, 2020 | 19.31 | 19.36 | 18.98 | 19.19 | 176,702 | +0.51(+2.73%) |
Dec 08, 2020 | 18.61 | 18.72 | 18.60 | 18.68 | 102,355 | +0.38(+2.08%) |
Dec 07, 2020 | 18.39 | 18.44 | 18.29 | 18.30 | 235,844 | -0.18(-0.97%) |
Dec 04, 2020 | 18.45 | 18.52 | 18.37 | 18.48 | 122,700 | +0.27(+1.48%) |
Dec 03, 2020 | 18.35 | 18.39 | 18.20 | 18.21 | 84,618 | -0.15(-0.82%) |
Dec 02, 2020 | 18.19 | 18.41 | 18.18 | 18.36 | 187,965 | -0.09(-0.49%) |
Dec 01, 2020 | 18.19 | 18.45 | 18.17 | 18.45 | 149,918 | +0.15(+0.85%) |
Nov 30, 2020 | 18.54 | 18.73 | 18.26 | 18.30 | 111,495 | +0.10(+0.52%) |
Nov 27, 2020 | 18.13 | 18.30 | 18.12 | 18.20 | 106,400 | +0.33(+1.85%) |
Nov 25, 2020 | 17.86 | 17.95 | 17.75 | 17.87 | 204,700 | -0.27(-1.46%) |
Nov 24, 2020 | 17.82 | 18.15 | 17.79 | 18.14 | 218,409 | +0.83(+4.77%) |
Nov 23, 2020 | 17.39 | 17.45 | 17.16 | 17.31 | 135,911 | +0.25(+1.47%) |
Nov 20, 2020 | 17.00 | 17.10 | 16.95 | 17.06 | 92,300 | -0.11(-0.63%) |
Nov 19, 2020 | 17.09 | 17.23 | 17.02 | 17.17 | 351,254 | -0.07(-0.38%) |
Nov 18, 2020 | 17.30 | 17.41 | 17.20 | 17.23 | 177,473 | +0.07(+0.42%) |
Nov 17, 2020 | 17.00 | 17.20 | 16.94 | 17.16 | 235,182 | +0.26(+1.54%) |
Nov 16, 2020 | 17.05 | 17.05 | 16.82 | 16.90 | 161,431 | +0.32(+1.93%) |
Nov 13, 2020 | 16.45 | 16.60 | 16.45 | 16.58 | 143,000 | +0.39(+2.44%) |
Nov 12, 2020 | 16.33 | 16.40 | 16.13 | 16.18 | 91,748 | -0.37(-2.21%) |
Nov 11, 2020 | 16.47 | 16.58 | 16.37 | 16.55 | 156,617 | -0.39(-2.30%) |
Nov 10, 2020 | 17.11 | 17.22 | 16.87 | 16.94 | 185,934 | +0.67(+4.12%) |
Nov 09, 2020 | 16.59 | 16.62 | 16.23 | 16.27 | 255,158 | +1.38(+9.24%) |
Nov 06, 2020 | 14.92 | 15.05 | 14.87 | 14.89 | 186,400 | +0.09(+0.64%) |
Nov 05, 2020 | 14.75 | 14.91 | 14.71 | 14.80 | 245,197 | +0.31(+2.14%) |
Nov 04, 2020 | 14.44 | 14.71 | 14.35 | 14.49 | 287,675 | -0.11(-0.77%) |
Nov 03, 2020 | 14.39 | 14.70 | 14.39 | 14.60 | 335,990 | +0.60(+4.27%) |
Nov 02, 2020 | 13.93 | 14.05 | 13.86 | 14.01 | 445,261 | +0.31(+2.23%) |
Oct 30, 2020 | 13.71 | 13.75 | 13.55 | 13.70 | 574,700 | +0.05(+0.37%) |
Oct 29, 2020 | 13.51 | 13.71 | 13.38 | 13.65 | 346,336 | -0.05(-0.36%) |
Oct 28, 2020 | 13.86 | 13.91 | 13.50 | 13.70 | 453,292 | -1.03(-6.99%) |
Oct 27, 2020 | 14.98 | 14.99 | 14.66 | 14.73 | 1,247,444 | -0.35(-2.32%) |
Oct 26, 2020 | 15.32 | 15.32 | 14.95 | 15.08 | 136,814 | -0.38(-2.43%) |
Oct 23, 2020 | 15.56 | 15.58 | 15.32 | 15.46 | 335,300 | +0.16(+1.05%) |
Oct 22, 2020 | 15.17 | 15.34 | 15.11 | 15.29 | 96,665 | -0.07(-0.46%) |
Oct 21, 2020 | 15.43 | 15.51 | 15.36 | 15.37 | 143,973 | -0.21(-1.38%) |
Oct 20, 2020 | 15.60 | 15.79 | 15.56 | 15.58 | 84,961 | +0.17(+1.10%) |
Oct 19, 2020 | 15.55 | 15.68 | 15.41 | 15.41 | 129,021 | -0.26(-1.66%) |
Oct 16, 2020 | 15.57 | 15.76 | 15.54 | 15.67 | 134,800 | +0.31(+2.02%) |
Oct 15, 2020 | 15.15 | 15.40 | 15.12 | 15.36 | 95,750 | -0.58(-3.64%) |
Oct 14, 2020 | 15.89 | 16.00 | 15.83 | 15.94 | 106,586 | -0.01(-0.06%) |
Oct 13, 2020 | 16.04 | 16.04 | 15.83 | 15.95 | 105,813 | -0.18(-1.12%) |
Oct 12, 2020 | 16.09 | 16.17 | 16.02 | 16.13 | 86,538 | -0.09(-0.55%) |
Oct 09, 2020 | 16.37 | 16.38 | 16.11 | 16.22 | 120,800 | -0.55(-3.28%) |
Oct 08, 2020 | 16.70 | 16.83 | 16.69 | 16.77 | 193,793 | +0.42(+2.57%) |
Oct 07, 2020 | 16.22 | 16.40 | 16.11 | 16.35 | 201,388 | +0.71(+4.54%) |
Oct 06, 2020 | 15.93 | 15.97 | 15.60 | 15.64 | 128,035 | -0.07(-0.45%) |
Oct 05, 2020 | 15.55 | 15.75 | 15.53 | 15.71 | 134,965 | +0.46(+3.02%) |
Oct 02, 2020 | 14.89 | 15.29 | 14.82 | 15.25 | 144,300 | +0.28(+1.87%) |