Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.90 | 15.90 | 15.90 | 54,294 | -0.13(-0.79%) | |
Dec 30, 2020 | 16.00 | 16.26 | 15.58 | 16.03 | 54,294 | +0.05(+0.34%) |
Dec 29, 2020 | 16.39 | 16.61 | 15.76 | 15.97 | 22,128 | -0.47(-2.87%) |
Dec 28, 2020 | 15.85 | 16.50 | 15.71 | 16.45 | 24,718 | +0.83(+5.29%) |
Dec 24, 2020 | 15.78 | 15.78 | 15.45 | 15.62 | 18,059 | +0.07(+0.47%) |
Dec 23, 2020 | 15.19 | 15.57 | 14.88 | 15.55 | 102,545 | +0.32(+2.09%) |
Dec 22, 2020 | 15.21 | 15.61 | 15.09 | 15.23 | 46,225 | -0.13(-0.83%) |
Dec 21, 2020 | 15.80 | 15.93 | 15.15 | 15.36 | 70,955 | -0.59(-3.70%) |
Dec 18, 2020 | 15.89 | 16.59 | 15.68 | 15.95 | 152,730 | +0.05(+0.34%) |
Dec 17, 2020 | 16.51 | 16.63 | 15.71 | 15.89 | 53,252 | -0.26(-1.63%) |
Dec 16, 2020 | 16.43 | 16.44 | 15.99 | 16.16 | 33,470 | -0.27(-1.66%) |
Dec 15, 2020 | 16.07 | 16.65 | 15.85 | 16.43 | 33,567 | +0.48(+3.02%) |
Dec 14, 2020 | 16.00 | 16.16 | 15.72 | 15.95 | 29,069 | -0.02(-0.11%) |
Dec 11, 2020 | 15.96 | 16.27 | 15.67 | 15.96 | 36,888 | -0.07(-0.45%) |
Dec 10, 2020 | 16.51 | 16.51 | 15.93 | 16.04 | 42,403 | -0.22(-1.34%) |
Dec 09, 2020 | 16.21 | 16.92 | 16.13 | 16.26 | 35,696 | +0.00(+0.00%) |
Dec 08, 2020 | 15.78 | 16.29 | 15.65 | 16.26 | 52,827 | +0.39(+2.46%) |
Dec 07, 2020 | 16.28 | 16.39 | 15.47 | 15.87 | 77,358 | -0.34(-2.07%) |
Dec 04, 2020 | 16.56 | 16.68 | 16.06 | 16.20 | 42,614 | -0.26(-1.60%) |
Dec 03, 2020 | 16.59 | 16.76 | 16.35 | 16.46 | 51,839 | +0.05(+0.28%) |
Dec 02, 2020 | 16.45 | 16.72 | 15.58 | 16.42 | 185,803 | -0.11(-0.66%) |
Dec 01, 2020 | 17.30 | 17.37 | 16.39 | 16.53 | 111,977 | -0.53(-3.09%) |
Nov 30, 2020 | 17.74 | 18.08 | 16.83 | 17.05 | 40,922 | -0.72(-4.06%) |
Nov 27, 2020 | 17.96 | 17.96 | 17.42 | 17.78 | 14,827 | -0.19(-1.06%) |
Nov 25, 2020 | 18.22 | 18.38 | 17.84 | 17.97 | 33,305 | -0.25(-1.39%) |
Nov 24, 2020 | 18.07 | 18.81 | 18.04 | 18.22 | 40,454 | +0.14(+0.75%) |
Nov 23, 2020 | 17.29 | 18.24 | 17.09 | 18.08 | 25,964 | +0.78(+4.49%) |
Nov 20, 2020 | 16.66 | 17.41 | 16.59 | 17.31 | 29,764 | +0.46(+2.74%) |
Nov 19, 2020 | 16.60 | 17.16 | 16.58 | 16.85 | 31,348 | +0.23(+1.41%) |
Nov 18, 2020 | 17.57 | 17.72 | 16.58 | 16.61 | 38,996 | -0.96(-5.45%) |
Nov 17, 2020 | 17.21 | 17.88 | 17.13 | 17.57 | 37,322 | +0.25(+1.46%) |
Nov 16, 2020 | 17.25 | 17.92 | 17.08 | 17.32 | 63,763 | +0.73(+4.41%) |
Nov 13, 2020 | 16.58 | 16.72 | 16.19 | 16.58 | 74,025 | +0.00(+0.00%) |
Nov 12, 2020 | 16.59 | 16.73 | 16.40 | 16.58 | 94,694 | -0.33(-1.92%) |
Nov 11, 2020 | 17.07 | 17.48 | 16.62 | 16.91 | 95,740 | -0.22(-1.27%) |
Nov 10, 2020 | 15.36 | 17.74 | 14.47 | 17.13 | 128,543 | -1.27(-6.93%) |
Nov 09, 2020 | 21.01 | 21.01 | 18.16 | 18.40 | 93,827 | -1.45(-7.33%) |
Nov 06, 2020 | 21.31 | 21.44 | 19.21 | 19.86 | 90,290 | -1.74(-8.08%) |
Nov 05, 2020 | 19.90 | 22.59 | 19.90 | 21.60 | 151,084 | +1.77(+8.93%) |
Nov 04, 2020 | 19.96 | 20.12 | 19.80 | 19.83 | 22,452 | -0.37(-1.83%) |
Nov 03, 2020 | 20.14 | 20.62 | 19.69 | 20.20 | 29,800 | +0.33(+1.64%) |
Nov 02, 2020 | 20.23 | 20.30 | 19.50 | 19.87 | 55,598 | -0.05(-0.27%) |
Oct 30, 2020 | 19.63 | 20.03 | 19.45 | 19.93 | 43,596 | +0.17(+0.87%) |
Oct 29, 2020 | 19.86 | 20.17 | 19.34 | 19.76 | 61,309 | -0.10(-0.50%) |
Oct 28, 2020 | 19.62 | 19.95 | 19.29 | 19.86 | 55,068 | -0.12(-0.59%) |
Oct 27, 2020 | 20.30 | 20.30 | 19.59 | 19.97 | 23,431 | -0.31(-1.52%) |
Oct 26, 2020 | 20.11 | 20.42 | 19.77 | 20.28 | 40,267 | -0.12(-0.58%) |
Oct 23, 2020 | 19.88 | 20.61 | 19.82 | 20.40 | 24,896 | +0.63(+3.20%) |
Oct 22, 2020 | 20.15 | 20.27 | 19.41 | 19.77 | 36,828 | -0.48(-2.37%) |
Oct 21, 2020 | 19.75 | 21.69 | 19.52 | 20.24 | 66,364 | +0.57(+2.89%) |
Oct 20, 2020 | 19.64 | 20.01 | 19.33 | 19.67 | 39,823 | +0.24(+1.26%) |
Oct 19, 2020 | 20.00 | 20.00 | 19.30 | 19.43 | 60,516 | -0.57(-2.85%) |
Oct 16, 2020 | 19.10 | 20.17 | 19.10 | 20.00 | 43,042 | +0.90(+4.73%) |
Oct 15, 2020 | 18.65 | 19.56 | 18.64 | 19.10 | 40,898 | +0.32(+1.68%) |
Oct 14, 2020 | 19.95 | 20.23 | 18.60 | 18.78 | 37,324 | -1.09(-5.50%) |
Oct 13, 2020 | 19.66 | 20.35 | 19.34 | 19.87 | 28,385 | +0.11(+0.55%) |
Oct 12, 2020 | 19.12 | 19.86 | 19.12 | 19.77 | 39,929 | +0.74(+3.90%) |
Oct 09, 2020 | 18.59 | 19.41 | 18.25 | 19.02 | 31,535 | +0.64(+3.49%) |
Oct 08, 2020 | 18.34 | 18.82 | 18.12 | 18.38 | 26,052 | +0.16(+0.89%) |
Oct 07, 2020 | 17.86 | 18.48 | 17.86 | 18.22 | 26,756 | +0.58(+3.28%) |
Oct 06, 2020 | 18.51 | 18.63 | 17.64 | 17.64 | 37,332 | -0.84(-4.55%) |
Oct 05, 2020 | 19.01 | 19.07 | 18.09 | 18.48 | 46,839 | -0.33(-1.78%) |
Oct 02, 2020 | 17.57 | 19.29 | 17.57 | 18.82 | 77,897 | +1.11(+6.28%) |