Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.19 | 17.19 | 17.19 | 58,189 | +0.04(+0.23%) | |
Dec 30, 2020 | 17.00 | 17.30 | 17.00 | 17.15 | 58,189 | +0.03(+0.18%) |
Dec 29, 2020 | 17.22 | 17.23 | 17.08 | 17.12 | 48,386 | +0.10(+0.59%) |
Dec 28, 2020 | 17.16 | 17.25 | 17.00 | 17.02 | 52,639 | -0.14(-0.81%) |
Dec 24, 2020 | 17.10 | 17.16 | 17.02 | 17.16 | 17,600 | +0.06(+0.35%) |
Dec 23, 2020 | 16.74 | 17.25 | 16.74 | 17.10 | 72,447 | +0.36(+2.15%) |
Dec 22, 2020 | 16.84 | 16.92 | 16.73 | 16.74 | 51,459 | -0.30(-1.76%) |
Dec 21, 2020 | 16.75 | 17.10 | 16.75 | 17.04 | 164,559 | -0.40(-2.29%) |
Dec 18, 2020 | 17.35 | 17.52 | 17.32 | 17.44 | 53,800 | +0.17(+0.98%) |
Dec 17, 2020 | 17.13 | 17.30 | 17.13 | 17.27 | 79,291 | +0.21(+1.23%) |
Dec 16, 2020 | 16.85 | 17.09 | 16.85 | 17.06 | 102,001 | +0.11(+0.65%) |
Dec 15, 2020 | 16.85 | 16.99 | 16.83 | 16.95 | 87,303 | +0.18(+1.06%) |
Dec 14, 2020 | 16.77 | 16.81 | 16.40 | 16.77 | 49,508 | +0.10(+0.61%) |
Dec 11, 2020 | 16.73 | 16.75 | 16.60 | 16.67 | 60,000 | -0.06(-0.36%) |
Dec 10, 2020 | 16.63 | 17.00 | 16.63 | 16.73 | 160,309 | +0.35(+2.14%) |
Dec 09, 2020 | 16.46 | 16.54 | 16.19 | 16.38 | 118,592 | -0.02(-0.12%) |
Dec 08, 2020 | 16.34 | 16.44 | 16.25 | 16.40 | 49,400 | +0.00(+0.01%) |
Dec 07, 2020 | 16.37 | 16.61 | 16.36 | 16.40 | 103,757 | -0.05(-0.31%) |
Dec 04, 2020 | 16.30 | 16.53 | 16.30 | 16.45 | 86,600 | +0.19(+1.17%) |
Dec 03, 2020 | 16.11 | 16.33 | 16.08 | 16.26 | 56,434 | +0.08(+0.49%) |
Dec 02, 2020 | 16.02 | 16.38 | 15.97 | 16.18 | 125,506 | +0.18(+1.09%) |
Dec 01, 2020 | 16.10 | 16.17 | 15.89 | 16.00 | 115,919 | -0.17(-1.02%) |
Nov 30, 2020 | 16.18 | 16.33 | 16.06 | 16.17 | 116,218 | -0.15(-0.92%) |
Nov 27, 2020 | 16.29 | 16.38 | 16.25 | 16.32 | 85,400 | -0.08(-0.49%) |
Nov 25, 2020 | 16.37 | 16.51 | 16.24 | 16.40 | 200,700 | +0.29(+1.80%) |
Nov 24, 2020 | 15.80 | 16.23 | 15.80 | 16.11 | 221,175 | +0.63(+4.07%) |
Nov 23, 2020 | 15.50 | 15.61 | 15.46 | 15.48 | 143,602 | +0.09(+0.58%) |
Nov 20, 2020 | 15.27 | 15.43 | 15.24 | 15.39 | 49,400 | +0.08(+0.52%) |
Nov 19, 2020 | 15.25 | 15.34 | 15.16 | 15.31 | 49,743 | +0.04(+0.26%) |
Nov 18, 2020 | 15.30 | 15.46 | 15.27 | 15.27 | 55,861 | +0.05(+0.33%) |
Nov 17, 2020 | 15.07 | 15.29 | 15.05 | 15.22 | 57,151 | +0.05(+0.33%) |
Nov 16, 2020 | 15.35 | 15.38 | 15.14 | 15.17 | 129,020 | +0.28(+1.88%) |
Nov 13, 2020 | 15.10 | 15.10 | 14.85 | 14.89 | 96,400 | -0.25(-1.68%) |
Nov 12, 2020 | 15.35 | 15.50 | 15.12 | 15.14 | 156,697 | -0.20(-1.27%) |
Nov 11, 2020 | 15.62 | 15.65 | 15.27 | 15.34 | 214,997 | +0.10(+0.66%) |
Nov 10, 2020 | 15.15 | 15.28 | 15.05 | 15.24 | 158,406 | +0.37(+2.49%) |
Nov 09, 2020 | 15.13 | 15.25 | 14.87 | 14.87 | 350,778 | +0.75(+5.31%) |
Nov 06, 2020 | 14.27 | 14.31 | 14.00 | 14.12 | 105,100 | -0.34(-2.35%) |
Nov 05, 2020 | 14.58 | 14.72 | 14.43 | 14.46 | 148,044 | -0.15(-1.03%) |
Nov 04, 2020 | 14.33 | 14.70 | 14.24 | 14.61 | 148,070 | +0.35(+2.45%) |
Nov 03, 2020 | 14.38 | 14.40 | 14.13 | 14.26 | 163,887 | +0.22(+1.57%) |
Nov 02, 2020 | 13.50 | 14.08 | 13.50 | 14.04 | 153,186 | +0.52(+3.85%) |
Oct 30, 2020 | 13.53 | 13.56 | 13.36 | 13.52 | 137,800 | -0.14(-1.02%) |
Oct 29, 2020 | 13.35 | 13.70 | 13.25 | 13.66 | 271,921 | -0.35(-2.50%) |
Oct 28, 2020 | 14.08 | 14.11 | 13.90 | 14.01 | 310,130 | -0.65(-4.43%) |
Oct 27, 2020 | 14.39 | 14.78 | 14.39 | 14.66 | 151,153 | +0.29(+2.02%) |
Oct 26, 2020 | 14.51 | 14.54 | 14.31 | 14.37 | 80,542 | -0.37(-2.51%) |
Oct 23, 2020 | 15.07 | 15.09 | 14.71 | 14.74 | 95,700 | -0.31(-2.06%) |
Oct 22, 2020 | 14.97 | 15.17 | 14.96 | 15.05 | 82,178 | +0.20(+1.35%) |
Oct 21, 2020 | 15.15 | 15.19 | 14.77 | 14.85 | 74,872 | -0.46(-3.00%) |
Oct 20, 2020 | 15.04 | 15.43 | 15.04 | 15.31 | 94,047 | +0.21(+1.39%) |
Oct 19, 2020 | 15.24 | 15.30 | 15.09 | 15.10 | 122,989 | -0.06(-0.40%) |
Oct 16, 2020 | 15.08 | 15.23 | 15.00 | 15.16 | 121,300 | -0.10(-0.66%) |
Oct 15, 2020 | 14.81 | 15.26 | 14.81 | 15.26 | 75,194 | -0.02(-0.13%) |
Oct 14, 2020 | 15.19 | 15.34 | 15.19 | 15.28 | 51,657 | +0.22(+1.46%) |
Oct 13, 2020 | 14.97 | 15.14 | 14.97 | 15.06 | 76,696 | +0.18(+1.21%) |
Oct 12, 2020 | 15.04 | 15.04 | 14.72 | 14.88 | 59,327 | -0.30(-1.98%) |
Oct 09, 2020 | 15.26 | 15.43 | 15.15 | 15.18 | 85,800 | -0.19(-1.24%) |
Oct 08, 2020 | 15.28 | 15.42 | 15.25 | 15.37 | 132,726 | +0.34(+2.26%) |
Oct 07, 2020 | 14.93 | 15.05 | 14.83 | 15.03 | 60,336 | -0.02(-0.13%) |
Oct 06, 2020 | 15.14 | 15.31 | 15.03 | 15.05 | 176,142 | +0.20(+1.35%) |
Oct 05, 2020 | 14.65 | 14.96 | 14.60 | 14.85 | 231,660 | +0.79(+5.62%) |
Oct 02, 2020 | 14.00 | 14.33 | 13.95 | 14.06 | 297,100 | -0.56(-3.83%) |