Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.76 | 17.76 | 17.76 | 65,568 | +0.09(+0.51%) | |
Dec 30, 2020 | 17.77 | 17.84 | 17.67 | 17.67 | 65,568 | -0.16(-0.90%) |
Dec 29, 2020 | 17.94 | 17.94 | 17.77 | 17.83 | 43,775 | +0.18(+1.02%) |
Dec 28, 2020 | 17.71 | 17.71 | 17.62 | 17.65 | 34,687 | +0.31(+1.79%) |
Dec 24, 2020 | 17.44 | 17.44 | 17.29 | 17.34 | 26,200 | +0.31(+1.80%) |
Dec 23, 2020 | 17.01 | 17.08 | 16.98 | 17.03 | 27,623 | +0.09(+0.55%) |
Dec 22, 2020 | 17.02 | 17.38 | 16.83 | 16.94 | 66,825 | +0.10(+0.59%) |
Dec 21, 2020 | 16.60 | 16.94 | 16.60 | 16.84 | 45,171 | -0.45(-2.63%) |
Dec 18, 2020 | 17.15 | 17.41 | 17.15 | 17.29 | 53,300 | +0.29(+1.73%) |
Dec 17, 2020 | 17.40 | 17.40 | 16.96 | 17.00 | 92,921 | -0.14(-0.82%) |
Dec 16, 2020 | 17.04 | 17.20 | 17.04 | 17.14 | 43,233 | -0.22(-1.27%) |
Dec 15, 2020 | 17.20 | 17.46 | 17.20 | 17.36 | 41,983 | +0.00(+0.00%) |
Dec 14, 2020 | 17.58 | 17.58 | 17.36 | 17.36 | 26,060 | +0.03(+0.17%) |
Dec 11, 2020 | 17.25 | 17.34 | 17.17 | 17.33 | 34,500 | +0.08(+0.46%) |
Dec 10, 2020 | 17.27 | 17.30 | 17.20 | 17.25 | 22,224 | +0.63(+3.79%) |
Dec 09, 2020 | 16.91 | 16.91 | 16.53 | 16.62 | 47,604 | +0.15(+0.91%) |
Dec 08, 2020 | 15.98 | 16.67 | 15.98 | 16.47 | 124,094 | -0.20(-1.20%) |
Dec 07, 2020 | 16.69 | 16.80 | 16.65 | 16.67 | 26,085 | -0.26(-1.54%) |
Dec 04, 2020 | 16.54 | 16.93 | 16.54 | 16.93 | 44,800 | +0.59(+3.61%) |
Dec 03, 2020 | 16.66 | 16.66 | 16.16 | 16.34 | 51,018 | -0.12(-0.73%) |
Dec 02, 2020 | 16.22 | 16.54 | 16.22 | 16.46 | 34,477 | +0.39(+2.43%) |
Dec 01, 2020 | 15.74 | 16.10 | 15.74 | 16.07 | 48,687 | +0.34(+2.16%) |
Nov 30, 2020 | 15.50 | 15.98 | 15.50 | 15.73 | 52,069 | -0.62(-3.80%) |
Nov 27, 2020 | 16.50 | 16.91 | 16.35 | 16.35 | 15,000 | -0.10(-0.61%) |
Nov 25, 2020 | 16.39 | 16.53 | 16.37 | 16.45 | 33,000 | +0.13(+0.82%) |
Nov 24, 2020 | 15.86 | 16.50 | 15.86 | 16.32 | 59,335 | +0.32(+2.02%) |
Nov 23, 2020 | 15.84 | 16.49 | 15.84 | 15.99 | 73,291 | -0.02(-0.16%) |
Nov 20, 2020 | 15.49 | 16.09 | 15.49 | 16.02 | 41,100 | -0.04(-0.25%) |
Nov 19, 2020 | 15.95 | 16.06 | 15.95 | 16.06 | 34,778 | -0.06(-0.37%) |
Nov 18, 2020 | 15.87 | 16.28 | 15.87 | 16.12 | 31,484 | -0.19(-1.16%) |
Nov 17, 2020 | 16.30 | 16.37 | 16.25 | 16.31 | 82,643 | +0.19(+1.18%) |
Nov 16, 2020 | 16.03 | 16.42 | 16.03 | 16.12 | 42,684 | +0.13(+0.81%) |
Nov 13, 2020 | 15.75 | 16.02 | 15.69 | 15.99 | 59,900 | +0.10(+0.63%) |
Nov 12, 2020 | 15.69 | 16.08 | 15.69 | 15.89 | 85,763 | -0.43(-2.63%) |
Nov 11, 2020 | 16.49 | 16.49 | 16.29 | 16.32 | 32,040 | -0.11(-0.67%) |
Nov 10, 2020 | 15.97 | 16.49 | 15.97 | 16.43 | 93,205 | +0.88(+5.66%) |
Nov 09, 2020 | 15.57 | 15.68 | 15.46 | 15.55 | 119,649 | +0.00(+0.00%) |
Nov 06, 2020 | 15.19 | 16.14 | 15.19 | 15.55 | 83,100 | +0.07(+0.45%) |
Nov 05, 2020 | 15.68 | 15.68 | 15.25 | 15.48 | 64,447 | -0.15(-0.96%) |
Nov 04, 2020 | 15.86 | 15.86 | 15.24 | 15.63 | 145,492 | -0.18(-1.14%) |
Nov 03, 2020 | 15.74 | 15.87 | 15.73 | 15.81 | 98,528 | +0.29(+1.87%) |
Nov 02, 2020 | 15.29 | 15.59 | 15.29 | 15.52 | 162,038 | +0.21(+1.37%) |
Oct 30, 2020 | 15.33 | 15.34 | 15.13 | 15.31 | 83,300 | -0.12(-0.78%) |
Oct 29, 2020 | 14.97 | 15.81 | 14.97 | 15.43 | 209,317 | -0.01(-0.06%) |
Oct 28, 2020 | 15.97 | 15.97 | 15.44 | 15.44 | 102,943 | -0.48(-3.02%) |
Oct 27, 2020 | 16.00 | 16.00 | 15.90 | 15.92 | 221,212 | -0.26(-1.61%) |
Oct 26, 2020 | 16.15 | 16.23 | 16.11 | 16.18 | 56,086 | -0.22(-1.34%) |
Oct 23, 2020 | 16.59 | 16.70 | 16.35 | 16.40 | 124,900 | -0.21(-1.26%) |
Oct 22, 2020 | 16.50 | 16.66 | 16.50 | 16.61 | 282,458 | -0.36(-2.12%) |
Oct 21, 2020 | 17.02 | 17.04 | 16.97 | 16.97 | 79,711 | +0.13(+0.77%) |
Oct 20, 2020 | 16.80 | 16.84 | 16.75 | 16.84 | 116,534 | +0.28(+1.69%) |
Oct 19, 2020 | 16.67 | 16.69 | 16.56 | 16.56 | 72,848 | +0.24(+1.47%) |
Oct 16, 2020 | 16.21 | 16.35 | 16.21 | 16.32 | 38,900 | +0.04(+0.25%) |
Oct 15, 2020 | 16.24 | 16.28 | 16.20 | 16.28 | 70,207 | -0.23(-1.39%) |
Oct 14, 2020 | 15.95 | 16.54 | 15.95 | 16.51 | 36,242 | -0.14(-0.84%) |
Oct 13, 2020 | 17.10 | 17.10 | 16.60 | 16.65 | 61,016 | -0.09(-0.54%) |
Oct 12, 2020 | 17.08 | 17.08 | 16.70 | 16.74 | 73,460 | +0.00(+0.00%) |
Oct 09, 2020 | 16.77 | 16.78 | 16.72 | 16.74 | 52,900 | +0.19(+1.15%) |
Oct 08, 2020 | 16.25 | 16.55 | 16.22 | 16.55 | 28,204 | +0.34(+2.10%) |
Oct 07, 2020 | 16.20 | 16.23 | 16.19 | 16.21 | 50,817 | +0.22(+1.38%) |
Oct 06, 2020 | 15.50 | 16.25 | 15.50 | 15.99 | 218,270 | +0.30(+1.91%) |
Oct 05, 2020 | 15.99 | 15.99 | 15.53 | 15.69 | 321,472 | +0.05(+0.32%) |
Oct 02, 2020 | 15.61 | 15.66 | 15.55 | 15.64 | 204,700 | +0.16(+1.03%) |