Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.28 | 18.28 | 18.28 | 1,808,481 | +0.08(+0.44%) | |
Dec 30, 2020 | 18.09 | 18.21 | 18.08 | 18.20 | 1,808,481 | +0.14(+0.78%) |
Dec 29, 2020 | 18.06 | 18.13 | 18.00 | 18.06 | 2,292,793 | +0.05(+0.28%) |
Dec 28, 2020 | 18.16 | 18.23 | 18.00 | 18.01 | 1,261,349 | -0.06(-0.33%) |
Dec 24, 2020 | 18.00 | 18.07 | 17.99 | 18.07 | 703,800 | +0.06(+0.33%) |
Dec 23, 2020 | 17.96 | 18.05 | 17.94 | 18.01 | 1,089,494 | +0.12(+0.67%) |
Dec 22, 2020 | 18.07 | 18.07 | 17.86 | 17.89 | 1,116,921 | -0.14(-0.78%) |
Dec 21, 2020 | 18.07 | 18.13 | 18.01 | 18.03 | 1,260,151 | -0.06(-0.33%) |
Dec 18, 2020 | 18.11 | 18.14 | 18.05 | 18.09 | 790,900 | -0.03(-0.17%) |
Dec 17, 2020 | 18.15 | 18.23 | 18.10 | 18.12 | 731,524 | +0.20(+1.12%) |
Dec 16, 2020 | 17.84 | 17.93 | 17.73 | 17.92 | 992,433 | +0.09(+0.50%) |
Dec 15, 2020 | 17.78 | 17.83 | 17.74 | 17.83 | 1,558,864 | +0.26(+1.48%) |
Dec 14, 2020 | 17.61 | 17.68 | 17.52 | 17.57 | 1,533,565 | -0.11(-0.62%) |
Dec 11, 2020 | 17.66 | 17.76 | 17.64 | 17.68 | 1,003,600 | +0.04(+0.23%) |
Dec 10, 2020 | 17.72 | 17.79 | 17.59 | 17.64 | 1,106,392 | -0.04(-0.23%) |
Dec 09, 2020 | 17.81 | 17.83 | 17.55 | 17.68 | 1,538,378 | -0.30(-1.67%) |
Dec 08, 2020 | 17.99 | 18.03 | 17.90 | 17.98 | 1,267,646 | +0.07(+0.39%) |
Dec 07, 2020 | 17.68 | 17.96 | 17.68 | 17.91 | 1,368,831 | +0.25(+1.42%) |
Dec 04, 2020 | 17.70 | 17.75 | 17.58 | 17.66 | 1,102,500 | -0.04(-0.23%) |
Dec 03, 2020 | 17.70 | 17.71 | 17.53 | 17.70 | 974,502 | +0.12(+0.68%) |
Dec 02, 2020 | 17.48 | 17.60 | 17.44 | 17.58 | 3,241,335 | +0.13(+0.74%) |
Dec 01, 2020 | 17.38 | 17.47 | 17.35 | 17.45 | 1,737,805 | +0.37(+2.17%) |
Nov 30, 2020 | 17.07 | 17.15 | 17.01 | 17.08 | 1,804,786 | -0.10(-0.58%) |
Nov 27, 2020 | 17.11 | 17.20 | 17.09 | 17.18 | 969,000 | -0.18(-1.04%) |
Nov 25, 2020 | 17.41 | 17.47 | 17.34 | 17.36 | 1,811,400 | -0.01(-0.06%) |
Nov 24, 2020 | 17.34 | 17.38 | 17.30 | 17.37 | 2,718,157 | -0.29(-1.64%) |
Nov 23, 2020 | 17.95 | 17.96 | 17.60 | 17.66 | 2,438,216 | -0.35(-1.94%) |
Nov 20, 2020 | 18.04 | 18.07 | 17.99 | 18.01 | 639,500 | +0.07(+0.39%) |
Nov 19, 2020 | 17.85 | 17.95 | 17.84 | 17.94 | 1,056,067 | -0.05(-0.28%) |
Nov 18, 2020 | 18.05 | 18.12 | 17.97 | 17.99 | 1,031,780 | -0.09(-0.50%) |
Nov 17, 2020 | 18.15 | 18.18 | 18.05 | 18.08 | 1,394,371 | -0.06(-0.33%) |
Nov 16, 2020 | 18.15 | 18.23 | 18.12 | 18.14 | 1,305,644 | -0.02(-0.11%) |
Nov 13, 2020 | 18.19 | 18.21 | 18.12 | 18.16 | 1,273,500 | +0.14(+0.78%) |
Nov 12, 2020 | 18.03 | 18.11 | 18.02 | 18.02 | 984,555 | +0.09(+0.50%) |
Nov 11, 2020 | 17.89 | 17.96 | 17.88 | 17.93 | 1,093,144 | -0.07(-0.39%) |
Nov 10, 2020 | 18.10 | 18.13 | 18.00 | 18.00 | 1,370,820 | +0.05(+0.28%) |
Nov 09, 2020 | 18.07 | 18.08 | 17.79 | 17.95 | 4,044,283 | -0.81(-4.32%) |
Nov 06, 2020 | 18.79 | 18.80 | 18.66 | 18.76 | 1,190,000 | +0.02(+0.11%) |
Nov 05, 2020 | 18.54 | 18.78 | 18.54 | 18.74 | 2,065,572 | +0.44(+2.40%) |
Nov 04, 2020 | 18.34 | 18.36 | 18.20 | 18.30 | 1,785,171 | -0.03(-0.16%) |
Nov 03, 2020 | 18.32 | 18.37 | 18.27 | 18.33 | 989,350 | +0.11(+0.60%) |
Nov 02, 2020 | 18.19 | 18.23 | 18.15 | 18.22 | 1,175,855 | +0.17(+0.94%) |
Oct 30, 2020 | 18.14 | 18.17 | 18.02 | 18.05 | 1,113,400 | +0.07(+0.39%) |
Oct 29, 2020 | 17.93 | 18.04 | 17.91 | 17.98 | 1,002,042 | -0.06(-0.33%) |
Oct 28, 2020 | 18.08 | 18.12 | 17.98 | 18.04 | 1,555,868 | -0.31(-1.69%) |
Oct 27, 2020 | 18.31 | 18.38 | 18.29 | 18.35 | 1,166,428 | +0.05(+0.27%) |
Oct 26, 2020 | 18.32 | 18.35 | 18.26 | 18.30 | 673,241 | -0.01(-0.05%) |
Oct 23, 2020 | 18.36 | 18.36 | 18.21 | 18.31 | 735,000 | -0.01(-0.05%) |
Oct 22, 2020 | 18.33 | 18.33 | 18.21 | 18.32 | 1,238,070 | -0.19(-1.03%) |
Oct 21, 2020 | 18.49 | 18.57 | 18.46 | 18.51 | 864,030 | +0.15(+0.82%) |
Oct 20, 2020 | 18.30 | 18.40 | 18.24 | 18.36 | 1,088,146 | +0.09(+0.49%) |
Oct 19, 2020 | 18.37 | 18.38 | 18.27 | 18.27 | 1,412,140 | +0.02(+0.11%) |
Oct 16, 2020 | 18.36 | 18.37 | 18.25 | 18.25 | 1,209,000 | -0.08(-0.44%) |
Oct 15, 2020 | 18.19 | 18.35 | 18.19 | 18.33 | 1,395,017 | +0.08(+0.44%) |
Oct 14, 2020 | 18.34 | 18.39 | 18.25 | 18.25 | 3,288,520 | +0.04(+0.22%) |
Oct 13, 2020 | 18.30 | 18.30 | 18.14 | 18.21 | 2,614,661 | -0.29(-1.57%) |
Oct 12, 2020 | 18.50 | 18.52 | 18.46 | 18.50 | 846,672 | -0.04(-0.22%) |
Oct 09, 2020 | 18.45 | 18.56 | 18.43 | 18.54 | 1,189,500 | +0.33(+1.81%) |
Oct 08, 2020 | 18.25 | 18.28 | 18.10 | 18.21 | 1,301,924 | +0.07(+0.39%) |
Oct 07, 2020 | 18.14 | 18.17 | 18.07 | 18.14 | 2,421,533 | -0.02(-0.11%) |
Oct 06, 2020 | 18.45 | 18.47 | 18.14 | 18.16 | 5,920,598 | -0.22(-1.20%) |
Oct 05, 2020 | 18.34 | 18.45 | 18.33 | 18.38 | 1,335,353 | +0.09(+0.49%) |
Oct 02, 2020 | 18.31 | 18.36 | 18.25 | 18.29 | 4,749,100 | -0.02(-0.11%) |