Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.01 | 17.01 | 17.01 | 175,936 | +0.02(+0.10%) | |
Dec 30, 2020 | 16.94 | 16.99 | 16.94 | 16.99 | 175,936 | +0.04(+0.21%) |
Dec 29, 2020 | 16.98 | 16.98 | 16.94 | 16.96 | 138,816 | +0.00(+0.00%) |
Dec 28, 2020 | 16.97 | 16.97 | 16.94 | 16.96 | 328,104 | -0.01(-0.05%) |
Dec 24, 2020 | 16.90 | 16.97 | 16.90 | 16.97 | 228,355 | +0.06(+0.36%) |
Dec 23, 2020 | 16.88 | 16.93 | 16.85 | 16.90 | 222,695 | +0.03(+0.21%) |
Dec 22, 2020 | 16.83 | 16.87 | 16.83 | 16.87 | 184,821 | +0.04(+0.21%) |
Dec 21, 2020 | 16.87 | 16.87 | 16.82 | 16.83 | 694,320 | -0.09(-0.51%) |
Dec 18, 2020 | 16.90 | 16.92 | 16.88 | 16.92 | 103,078 | +0.03(+0.21%) |
Dec 17, 2020 | 16.87 | 16.90 | 16.87 | 16.88 | 152,602 | +0.02(+0.10%) |
Dec 16, 2020 | 16.88 | 16.88 | 16.83 | 16.87 | 250,463 | -0.01(-0.05%) |
Dec 15, 2020 | 16.88 | 16.89 | 16.84 | 16.88 | 217,813 | +0.02(+0.10%) |
Dec 14, 2020 | 16.83 | 16.87 | 16.82 | 16.86 | 1,261,794 | +0.03(+0.21%) |
Dec 11, 2020 | 16.88 | 16.89 | 16.81 | 16.82 | 9,373,933 | -0.06(-0.36%) |
Dec 10, 2020 | 16.82 | 16.89 | 16.82 | 16.88 | 494,443 | +0.04(+0.26%) |
Dec 09, 2020 | 16.87 | 16.88 | 16.83 | 16.84 | 131,510 | -0.03(-0.15%) |
Dec 08, 2020 | 16.86 | 16.89 | 16.86 | 16.87 | 130,974 | +0.00(+0.00%) |
Dec 07, 2020 | 16.87 | 16.88 | 16.85 | 16.87 | 284,937 | -0.03(-0.16%) |
Dec 04, 2020 | 16.88 | 16.89 | 16.85 | 16.89 | 544,973 | +0.03(+0.21%) |
Dec 03, 2020 | 16.81 | 16.87 | 16.81 | 16.86 | 449,499 | +0.05(+0.31%) |
Dec 02, 2020 | 16.82 | 16.84 | 16.77 | 16.81 | 412,216 | +0.03(+0.16%) |
Dec 01, 2020 | 16.77 | 16.81 | 16.77 | 16.78 | 250,365 | +0.03(+0.16%) |
Nov 30, 2020 | 16.75 | 16.75 | 16.71 | 16.75 | 369,791 | +0.00(+0.00%) |
Nov 27, 2020 | 16.72 | 16.77 | 16.72 | 16.75 | 210,054 | +0.04(+0.26%) |
Nov 25, 2020 | 16.70 | 16.75 | 16.70 | 16.71 | 299,832 | +0.00(+0.00%) |
Nov 24, 2020 | 16.69 | 16.75 | 16.69 | 16.71 | 225,936 | +0.02(+0.10%) |
Nov 23, 2020 | 16.69 | 16.69 | 16.65 | 16.69 | 91,516 | +0.07(+0.43%) |
Nov 20, 2020 | 16.66 | 16.66 | 16.61 | 16.62 | 208,441 | -0.04(-0.26%) |
Nov 19, 2020 | 16.60 | 16.66 | 16.58 | 16.66 | 676,259 | +0.08(+0.47%) |
Nov 18, 2020 | 16.60 | 16.64 | 16.59 | 16.59 | 236,439 | -0.01(-0.05%) |
Nov 17, 2020 | 16.55 | 16.63 | 16.54 | 16.60 | 155,822 | +0.01(+0.05%) |
Nov 16, 2020 | 16.52 | 16.59 | 16.52 | 16.59 | 267,062 | +0.07(+0.42%) |
Nov 13, 2020 | 16.46 | 16.53 | 16.46 | 16.52 | 197,857 | +0.06(+0.37%) |
Nov 12, 2020 | 16.51 | 16.53 | 16.45 | 16.46 | 301,664 | -0.08(-0.47%) |
Nov 11, 2020 | 16.56 | 16.57 | 16.52 | 16.53 | 146,067 | -0.01(-0.05%) |
Nov 10, 2020 | 16.54 | 16.60 | 16.53 | 16.54 | 383,317 | -0.02(-0.11%) |
Nov 09, 2020 | 16.72 | 16.73 | 16.55 | 16.56 | 485,885 | +0.10(+0.63%) |
Nov 06, 2020 | 16.51 | 16.52 | 16.41 | 16.46 | 433,792 | -0.03(-0.16%) |
Nov 05, 2020 | 16.49 | 16.53 | 16.47 | 16.48 | 781,353 | +0.04(+0.26%) |
Nov 04, 2020 | 16.38 | 16.46 | 16.33 | 16.44 | 499,843 | +0.08(+0.48%) |
Nov 03, 2020 | 16.18 | 16.36 | 16.18 | 16.36 | 1,922,641 | +0.21(+1.29%) |
Nov 02, 2020 | 16.17 | 16.18 | 16.12 | 16.15 | 473,007 | +0.03(+0.16%) |
Oct 30, 2020 | 16.10 | 16.15 | 16.05 | 16.13 | 221,669 | +0.03(+0.22%) |
Oct 29, 2020 | 16.06 | 16.13 | 16.05 | 16.09 | 352,002 | +0.02(+0.11%) |
Oct 28, 2020 | 16.14 | 16.14 | 16.06 | 16.07 | 691,463 | -0.13(-0.80%) |
Oct 27, 2020 | 16.23 | 16.25 | 16.20 | 16.20 | 477,948 | -0.03(-0.16%) |
Oct 26, 2020 | 16.28 | 16.28 | 16.21 | 16.23 | 760,477 | -0.09(-0.53%) |
Oct 23, 2020 | 16.31 | 16.33 | 16.30 | 16.32 | 293,911 | +0.01(+0.05%) |
Oct 22, 2020 | 16.28 | 16.32 | 16.24 | 16.31 | 2,653,465 | +0.03(+0.16%) |
Oct 21, 2020 | 16.29 | 16.32 | 16.27 | 16.28 | 173,929 | -0.03(-0.21%) |
Oct 20, 2020 | 16.25 | 16.32 | 16.25 | 16.32 | 811,788 | +0.07(+0.43%) |
Oct 19, 2020 | 16.31 | 16.33 | 16.24 | 16.25 | 540,809 | -0.02(-0.15%) |
Oct 16, 2020 | 16.36 | 16.36 | 16.27 | 16.27 | 324,099 | -0.06(-0.37%) |
Oct 15, 2020 | 16.29 | 16.33 | 16.25 | 16.33 | 312,336 | +0.00(+0.00%) |
Oct 14, 2020 | 16.35 | 16.35 | 16.30 | 16.33 | 265,658 | -0.03(-0.16%) |
Oct 13, 2020 | 16.37 | 16.38 | 16.33 | 16.36 | 594,810 | -0.03(-0.16%) |
Oct 12, 2020 | 16.35 | 16.41 | 16.35 | 16.38 | 125,713 | +0.07(+0.43%) |
Oct 09, 2020 | 16.29 | 16.33 | 16.29 | 16.31 | 310,133 | +0.03(+0.21%) |
Oct 08, 2020 | 16.27 | 16.31 | 16.26 | 16.28 | 161,224 | +0.02(+0.11%) |
Oct 07, 2020 | 16.27 | 16.27 | 16.23 | 16.26 | 702,205 | +0.06(+0.37%) |
Oct 06, 2020 | 16.19 | 16.29 | 16.19 | 16.20 | 1,174,897 | -0.02(-0.11%) |
Oct 05, 2020 | 16.18 | 16.23 | 16.14 | 16.22 | 861,368 | +0.08(+0.48%) |
Oct 02, 2020 | 16.09 | 16.14 | 16.09 | 16.14 | 1,105,722 | -0.01(-0.05%) |