Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.28 | 19.28 | 19.28 | 79,898 | -0.05(-0.26%) | |
Dec 30, 2020 | 19.32 | 19.48 | 19.30 | 19.33 | 79,898 | +0.14(+0.71%) |
Dec 29, 2020 | 19.41 | 19.42 | 19.00 | 19.19 | 1,272,401 | -0.05(-0.26%) |
Dec 28, 2020 | 19.56 | 19.60 | 19.24 | 19.24 | 174,155 | -0.22(-1.13%) |
Dec 24, 2020 | 19.69 | 19.73 | 19.41 | 19.46 | 1,853,820 | -0.25(-1.27%) |
Dec 23, 2020 | 19.76 | 19.85 | 19.61 | 19.71 | 336,631 | +0.12(+0.61%) |
Dec 22, 2020 | 19.19 | 19.61 | 19.19 | 19.59 | 243,401 | +0.46(+2.40%) |
Dec 21, 2020 | 19.03 | 19.18 | 18.81 | 19.13 | 444,293 | +0.02(+0.10%) |
Dec 18, 2020 | 19.19 | 19.29 | 19.03 | 19.11 | 232,777 | +0.00(+0.00%) |
Dec 17, 2020 | 18.89 | 19.12 | 18.89 | 19.11 | 566,626 | +0.29(+1.54%) |
Dec 16, 2020 | 18.94 | 18.95 | 18.74 | 18.82 | 118,266 | -0.14(-0.74%) |
Dec 15, 2020 | 18.85 | 18.97 | 18.72 | 18.96 | 141,396 | +0.26(+1.39%) |
Dec 14, 2020 | 18.94 | 19.07 | 18.69 | 18.70 | 128,533 | -0.09(-0.48%) |
Dec 11, 2020 | 18.85 | 19.02 | 18.67 | 18.79 | 129,443 | -0.17(-0.89%) |
Dec 10, 2020 | 18.44 | 18.97 | 18.44 | 18.96 | 152,522 | +0.40(+2.15%) |
Dec 09, 2020 | 18.88 | 18.88 | 18.45 | 18.56 | 166,374 | -0.10(-0.54%) |
Dec 08, 2020 | 18.43 | 18.69 | 18.43 | 18.66 | 125,237 | +0.25(+1.36%) |
Dec 07, 2020 | 18.50 | 18.63 | 18.40 | 18.41 | 638,899 | -0.08(-0.43%) |
Dec 04, 2020 | 18.49 | 18.51 | 18.29 | 18.49 | 286,395 | +0.14(+0.76%) |
Dec 03, 2020 | 18.29 | 18.47 | 18.29 | 18.35 | 743,269 | +0.08(+0.44%) |
Dec 02, 2020 | 18.24 | 18.32 | 17.99 | 18.27 | 169,755 | -0.24(-1.30%) |
Dec 01, 2020 | 18.49 | 18.61 | 18.46 | 18.51 | 141,875 | +0.09(+0.49%) |
Nov 30, 2020 | 18.49 | 18.51 | 18.18 | 18.42 | 115,409 | +0.13(+0.71%) |
Nov 27, 2020 | 17.99 | 18.32 | 17.95 | 18.29 | 172,057 | +0.53(+3.01%) |
Nov 25, 2020 | 17.79 | 17.79 | 17.69 | 17.76 | 127,942 | -0.03(-0.20%) |
Nov 24, 2020 | 18.03 | 18.07 | 17.79 | 17.79 | 170,955 | -0.19(-1.06%) |
Nov 23, 2020 | 17.95 | 18.04 | 17.80 | 17.98 | 2,361,624 | +0.10(+0.56%) |
Nov 20, 2020 | 17.60 | 17.92 | 17.60 | 17.88 | 182,260 | +0.30(+1.71%) |
Nov 19, 2020 | 17.35 | 17.62 | 17.35 | 17.58 | 130,691 | +0.31(+1.79%) |
Nov 18, 2020 | 17.39 | 17.51 | 17.27 | 17.27 | 350,734 | -0.10(-0.58%) |
Nov 17, 2020 | 17.30 | 17.38 | 17.14 | 17.37 | 93,708 | -0.01(-0.06%) |
Nov 16, 2020 | 17.64 | 17.64 | 17.37 | 17.38 | 211,769 | -0.16(-0.91%) |
Nov 13, 2020 | 17.63 | 17.76 | 17.52 | 17.54 | 139,046 | +0.07(+0.40%) |
Nov 12, 2020 | 17.62 | 17.76 | 17.40 | 17.47 | 167,873 | -0.06(-0.34%) |
Nov 11, 2020 | 17.36 | 17.56 | 17.34 | 17.53 | 183,357 | +0.27(+1.56%) |
Nov 10, 2020 | 17.46 | 17.46 | 16.76 | 17.26 | 140,029 | -0.20(-1.15%) |
Nov 09, 2020 | 18.00 | 18.08 | 17.44 | 17.46 | 285,735 | -0.30(-1.69%) |
Nov 06, 2020 | 17.61 | 17.92 | 17.55 | 17.76 | 122,841 | +0.01(+0.06%) |
Nov 05, 2020 | 17.59 | 17.89 | 17.59 | 17.75 | 457,404 | +0.52(+3.02%) |
Nov 04, 2020 | 17.07 | 17.39 | 17.07 | 17.23 | 96,688 | +0.46(+2.75%) |
Nov 03, 2020 | 16.42 | 16.80 | 16.42 | 16.77 | 81,835 | +0.51(+3.13%) |
Nov 02, 2020 | 16.37 | 16.55 | 16.17 | 16.26 | 116,242 | +0.00(+0.00%) |
Oct 30, 2020 | 16.69 | 16.78 | 16.22 | 16.26 | 183,461 | -0.65(-3.84%) |
Oct 29, 2020 | 16.89 | 16.95 | 16.70 | 16.91 | 121,234 | -0.02(-0.12%) |
Oct 28, 2020 | 17.18 | 17.18 | 16.90 | 16.93 | 141,525 | -0.49(-2.81%) |
Oct 27, 2020 | 17.20 | 17.49 | 17.20 | 17.42 | 108,455 | +0.24(+1.40%) |
Oct 26, 2020 | 17.26 | 17.37 | 16.99 | 17.18 | 151,066 | -0.19(-1.07%) |
Oct 23, 2020 | 17.34 | 17.40 | 17.25 | 17.37 | 93,031 | +0.05(+0.31%) |
Oct 22, 2020 | 17.17 | 17.38 | 17.12 | 17.32 | 183,861 | +0.16(+0.94%) |
Oct 21, 2020 | 17.43 | 17.49 | 17.10 | 17.15 | 149,314 | -0.28(-1.61%) |
Oct 20, 2020 | 17.51 | 17.64 | 17.41 | 17.43 | 219,666 | -0.01(-0.06%) |
Oct 19, 2020 | 17.70 | 17.79 | 17.41 | 17.44 | 182,771 | -0.15(-0.85%) |
Oct 16, 2020 | 17.76 | 17.89 | 17.59 | 17.59 | 67,222 | -0.08(-0.45%) |
Oct 15, 2020 | 17.52 | 17.69 | 17.44 | 17.67 | 138,333 | -0.14(-0.79%) |
Oct 14, 2020 | 17.98 | 18.06 | 17.76 | 17.81 | 219,409 | -0.05(-0.28%) |
Oct 13, 2020 | 17.71 | 17.92 | 17.67 | 17.86 | 937,503 | +0.17(+0.96%) |
Oct 12, 2020 | 17.71 | 17.87 | 17.66 | 17.69 | 238,061 | +0.12(+0.71%) |
Oct 09, 2020 | 17.49 | 17.59 | 17.48 | 17.57 | 83,728 | +0.23(+1.36%) |
Oct 08, 2020 | 17.33 | 17.39 | 17.27 | 17.33 | 154,049 | +0.07(+0.41%) |
Oct 07, 2020 | 17.03 | 17.36 | 17.03 | 17.26 | 180,560 | +0.32(+1.89%) |
Oct 06, 2020 | 16.94 | 17.29 | 16.94 | 16.94 | 116,183 | +0.00(+0.00%) |
Oct 05, 2020 | 16.74 | 16.97 | 16.69 | 16.94 | 91,934 | +0.28(+1.66%) |
Oct 02, 2020 | 16.58 | 16.79 | 16.54 | 16.67 | 76,525 | -0.19(-1.11%) |