Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.47 | 17.47 | 17.47 | 299,185 | +0.13(+0.76%) | |
Dec 30, 2020 | 17.30 | 17.49 | 17.29 | 17.34 | 299,185 | +0.04(+0.22%) |
Dec 29, 2020 | 17.40 | 17.56 | 17.21 | 17.30 | 382,709 | -0.10(-0.58%) |
Dec 28, 2020 | 17.20 | 17.47 | 17.13 | 17.40 | 622,132 | +0.29(+1.67%) |
Dec 24, 2020 | 17.11 | 17.20 | 17.00 | 17.11 | 505,490 | +0.02(+0.09%) |
Dec 23, 2020 | 17.44 | 17.59 | 16.98 | 17.10 | 555,079 | +0.00(+0.00%) |
Dec 22, 2020 | 16.97 | 17.17 | 16.94 | 17.10 | 576,319 | +0.10(+0.59%) |
Dec 21, 2020 | 16.56 | 17.05 | 16.53 | 17.00 | 745,169 | +0.19(+1.15%) |
Dec 18, 2020 | 17.41 | 17.45 | 16.77 | 16.80 | 2,078,893 | -0.66(-3.80%) |
Dec 17, 2020 | 17.58 | 17.68 | 17.24 | 17.47 | 619,183 | -0.05(-0.31%) |
Dec 16, 2020 | 17.50 | 17.76 | 17.41 | 17.52 | 646,472 | +0.05(+0.31%) |
Dec 15, 2020 | 16.87 | 17.47 | 16.65 | 17.47 | 1,046,481 | +0.86(+5.15%) |
Dec 14, 2020 | 16.59 | 16.92 | 16.59 | 16.61 | 753,635 | +0.08(+0.51%) |
Dec 11, 2020 | 16.49 | 16.74 | 16.43 | 16.53 | 599,897 | -0.06(-0.37%) |
Dec 10, 2020 | 16.80 | 16.80 | 16.51 | 16.59 | 442,626 | -0.21(-1.24%) |
Dec 09, 2020 | 16.83 | 16.90 | 16.62 | 16.80 | 443,146 | +0.02(+0.14%) |
Dec 08, 2020 | 16.62 | 16.83 | 16.55 | 16.77 | 453,507 | +0.05(+0.32%) |
Dec 07, 2020 | 16.67 | 16.86 | 16.67 | 16.72 | 528,244 | -0.02(-0.14%) |
Dec 04, 2020 | 16.50 | 16.78 | 16.40 | 16.74 | 448,302 | +0.34(+2.07%) |
Dec 03, 2020 | 16.60 | 16.73 | 16.25 | 16.40 | 1,246,860 | -0.21(-1.25%) |
Dec 02, 2020 | 16.81 | 16.85 | 16.60 | 16.61 | 373,551 | -0.15(-0.92%) |
Dec 01, 2020 | 16.78 | 16.90 | 16.62 | 16.76 | 536,031 | +0.06(+0.37%) |
Nov 30, 2020 | 16.94 | 16.95 | 16.69 | 16.70 | 916,225 | -0.25(-1.46%) |
Nov 27, 2020 | 16.90 | 16.96 | 16.70 | 16.95 | 315,769 | -0.01(-0.05%) |
Nov 25, 2020 | 16.98 | 17.10 | 16.86 | 16.96 | 398,375 | +0.02(+0.14%) |
Nov 24, 2020 | 16.83 | 17.17 | 16.76 | 16.93 | 725,804 | +0.28(+1.67%) |
Nov 23, 2020 | 16.80 | 16.95 | 16.57 | 16.66 | 870,835 | -0.20(-1.19%) |
Nov 20, 2020 | 16.91 | 17.05 | 16.66 | 16.86 | 1,062,075 | -0.09(-0.55%) |
Nov 19, 2020 | 16.70 | 16.96 | 16.54 | 16.95 | 611,408 | +0.15(+0.92%) |
Nov 18, 2020 | 17.17 | 17.32 | 16.76 | 16.80 | 892,277 | -0.42(-2.42%) |
Nov 17, 2020 | 17.07 | 17.33 | 16.97 | 17.21 | 593,618 | +0.10(+0.59%) |
Nov 16, 2020 | 17.09 | 17.13 | 16.82 | 17.11 | 694,509 | +0.29(+1.70%) |
Nov 13, 2020 | 16.51 | 16.88 | 16.51 | 16.83 | 375,292 | +0.40(+2.44%) |
Nov 12, 2020 | 16.58 | 16.58 | 16.23 | 16.43 | 964,401 | -0.22(-1.34%) |
Nov 11, 2020 | 16.32 | 16.66 | 16.16 | 16.65 | 629,228 | +0.11(+0.65%) |
Nov 10, 2020 | 16.24 | 16.70 | 16.13 | 16.54 | 1,294,661 | +0.35(+2.19%) |
Nov 09, 2020 | 17.06 | 17.62 | 16.15 | 16.19 | 1,041,502 | -0.14(-0.85%) |
Nov 06, 2020 | 16.49 | 16.61 | 16.20 | 16.32 | 463,916 | -0.12(-0.74%) |
Nov 05, 2020 | 16.65 | 16.89 | 16.38 | 16.45 | 425,836 | -0.16(-0.96%) |
Nov 04, 2020 | 16.55 | 16.70 | 16.47 | 16.61 | 400,589 | -0.02(-0.09%) |
Nov 03, 2020 | 16.45 | 16.79 | 16.29 | 16.62 | 539,821 | +0.25(+1.54%) |
Nov 02, 2020 | 15.92 | 16.37 | 15.79 | 16.37 | 562,915 | +0.45(+2.82%) |
Oct 30, 2020 | 15.72 | 15.99 | 15.72 | 15.92 | 701,781 | +0.16(+1.02%) |
Oct 29, 2020 | 15.89 | 15.89 | 15.54 | 15.76 | 554,620 | -0.18(-1.10%) |
Oct 28, 2020 | 16.13 | 16.15 | 15.48 | 15.94 | 709,886 | -0.36(-2.20%) |
Oct 27, 2020 | 16.68 | 16.70 | 16.29 | 16.29 | 557,294 | -0.36(-2.15%) |
Oct 26, 2020 | 16.78 | 16.82 | 16.61 | 16.65 | 481,689 | -0.24(-1.40%) |
Oct 23, 2020 | 16.82 | 16.92 | 16.69 | 16.89 | 532,177 | +0.19(+1.14%) |
Oct 22, 2020 | 16.62 | 16.77 | 16.58 | 16.70 | 459,097 | +0.06(+0.37%) |
Oct 21, 2020 | 16.76 | 16.76 | 16.56 | 16.64 | 604,149 | -0.16(-0.95%) |
Oct 20, 2020 | 16.61 | 16.87 | 16.55 | 16.80 | 536,279 | +0.24(+1.47%) |
Oct 19, 2020 | 16.93 | 16.93 | 16.54 | 16.55 | 575,943 | -0.37(-2.16%) |
Oct 16, 2020 | 17.05 | 17.05 | 16.85 | 16.92 | 475,861 | -0.25(-1.46%) |
Oct 15, 2020 | 16.95 | 17.35 | 16.88 | 17.17 | 426,062 | +0.05(+0.27%) |
Oct 14, 2020 | 17.28 | 17.37 | 17.06 | 17.12 | 385,365 | -0.17(-0.97%) |
Oct 13, 2020 | 17.41 | 17.45 | 17.15 | 17.29 | 299,766 | -0.21(-1.18%) |
Oct 12, 2020 | 17.29 | 17.51 | 17.09 | 17.50 | 490,406 | +0.25(+1.46%) |
Oct 09, 2020 | 17.28 | 17.34 | 17.16 | 17.25 | 643,890 | +0.03(+0.18%) |
Oct 08, 2020 | 17.22 | 17.40 | 17.09 | 17.22 | 505,215 | +0.11(+0.62%) |
Oct 07, 2020 | 17.25 | 17.32 | 17.04 | 17.11 | 800,948 | -0.14(-0.84%) |
Oct 06, 2020 | 17.40 | 17.44 | 17.08 | 17.25 | 1,008,025 | -0.08(-0.44%) |
Oct 05, 2020 | 17.47 | 17.54 | 17.12 | 17.33 | 912,360 | -0.06(-0.35%) |
Oct 02, 2020 | 17.18 | 17.43 | 17.06 | 17.39 | 631,025 | +0.01(+0.04%) |