Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.09 | 17.09 | 17.09 | 1,074,390 | -0.10(-0.59%) | |
Dec 30, 2020 | 17.18 | 17.21 | 17.14 | 17.20 | 1,074,390 | -0.03(-0.16%) |
Dec 29, 2020 | 17.09 | 17.24 | 17.09 | 17.22 | 210,066 | +0.04(+0.22%) |
Dec 28, 2020 | 17.19 | 17.23 | 17.16 | 17.19 | 763,776 | -0.13(-0.75%) |
Dec 24, 2020 | 17.37 | 17.40 | 17.32 | 17.32 | 262,384 | -0.09(-0.53%) |
Dec 23, 2020 | 17.37 | 17.41 | 17.30 | 17.41 | 963,998 | -0.01(-0.08%) |
Dec 22, 2020 | 17.36 | 17.47 | 17.36 | 17.42 | 560,100 | +0.05(+0.29%) |
Dec 21, 2020 | 17.48 | 17.65 | 17.34 | 17.37 | 1,088,699 | +0.06(+0.32%) |
Dec 18, 2020 | 17.22 | 17.42 | 17.22 | 17.32 | 745,236 | +0.06(+0.32%) |
Dec 17, 2020 | 17.25 | 17.31 | 17.24 | 17.26 | 1,993,499 | -0.08(-0.48%) |
Dec 16, 2020 | 17.35 | 17.41 | 17.30 | 17.34 | 450,834 | -0.03(-0.16%) |
Dec 15, 2020 | 17.49 | 17.55 | 17.37 | 17.37 | 605,603 | -0.26(-1.47%) |
Dec 14, 2020 | 17.42 | 17.63 | 17.37 | 17.63 | 654,399 | +0.10(+0.58%) |
Dec 11, 2020 | 17.60 | 17.68 | 17.52 | 17.53 | 336,519 | +0.02(+0.11%) |
Dec 10, 2020 | 17.58 | 17.62 | 17.47 | 17.51 | 492,892 | +0.01(+0.05%) |
Dec 09, 2020 | 17.31 | 17.55 | 17.31 | 17.50 | 805,723 | +0.16(+0.91%) |
Dec 08, 2020 | 17.47 | 17.47 | 17.34 | 17.34 | 347,201 | -0.05(-0.27%) |
Dec 07, 2020 | 17.40 | 17.47 | 17.38 | 17.39 | 528,830 | +0.02(+0.11%) |
Dec 04, 2020 | 17.51 | 17.51 | 17.37 | 17.37 | 525,307 | -0.16(-0.90%) |
Dec 03, 2020 | 17.50 | 17.57 | 17.45 | 17.53 | 966,928 | +0.02(+0.11%) |
Dec 02, 2020 | 17.60 | 17.63 | 17.51 | 17.51 | 1,266,048 | -0.06(-0.32%) |
Dec 01, 2020 | 17.59 | 17.61 | 17.47 | 17.57 | 732,197 | -0.18(-0.99%) |
Nov 30, 2020 | 17.69 | 17.88 | 17.69 | 17.74 | 770,675 | +0.12(+0.68%) |
Nov 27, 2020 | 17.65 | 17.72 | 17.62 | 17.62 | 266,371 | -0.09(-0.52%) |
Nov 25, 2020 | 17.71 | 17.77 | 17.70 | 17.72 | 398,694 | +0.02(+0.11%) |
Nov 24, 2020 | 17.84 | 17.88 | 17.67 | 17.70 | 552,875 | -0.30(-1.65%) |
Nov 23, 2020 | 17.99 | 18.11 | 17.91 | 17.99 | 1,115,156 | -0.08(-0.46%) |
Nov 20, 2020 | 17.98 | 18.09 | 17.98 | 18.08 | 299,667 | +0.10(+0.57%) |
Nov 19, 2020 | 18.08 | 18.14 | 17.95 | 17.98 | 241,350 | -0.06(-0.31%) |
Nov 18, 2020 | 17.80 | 18.03 | 17.78 | 18.03 | 215,245 | +0.21(+1.20%) |
Nov 17, 2020 | 17.86 | 17.93 | 17.77 | 17.82 | 168,622 | +0.09(+0.52%) |
Nov 16, 2020 | 17.80 | 17.88 | 17.73 | 17.73 | 463,791 | -0.23(-1.29%) |
Nov 13, 2020 | 18.12 | 18.12 | 17.92 | 17.96 | 585,219 | -0.26(-1.43%) |
Nov 12, 2020 | 18.11 | 18.30 | 18.05 | 18.22 | 638,942 | +0.19(+1.03%) |
Nov 11, 2020 | 18.04 | 18.12 | 17.99 | 18.03 | 359,110 | -0.14(-0.77%) |
Nov 10, 2020 | 18.19 | 18.35 | 18.12 | 18.17 | 1,425,652 | +0.04(+0.20%) |
Nov 09, 2020 | 17.63 | 18.16 | 17.63 | 18.13 | 2,411,874 | -0.23(-1.26%) |
Nov 06, 2020 | 18.38 | 18.50 | 18.31 | 18.37 | 1,067,747 | +0.00(+0.00%) |
Nov 05, 2020 | 18.41 | 18.44 | 18.27 | 18.37 | 1,004,936 | -0.38(-2.03%) |
Nov 04, 2020 | 18.90 | 18.95 | 18.49 | 18.75 | 1,030,682 | -0.44(-2.27%) |
Nov 03, 2020 | 19.29 | 19.33 | 19.04 | 19.18 | 558,060 | -0.33(-1.71%) |
Nov 02, 2020 | 19.52 | 19.69 | 19.39 | 19.52 | 994,399 | -0.20(-1.04%) |
Oct 30, 2020 | 19.63 | 19.96 | 19.54 | 19.72 | 1,311,274 | +0.19(+0.95%) |
Oct 29, 2020 | 19.71 | 19.82 | 19.34 | 19.54 | 1,160,779 | -0.20(-1.03%) |
Oct 28, 2020 | 19.43 | 19.76 | 19.40 | 19.74 | 600,082 | +0.67(+3.50%) |
Oct 27, 2020 | 18.99 | 19.09 | 18.98 | 19.07 | 127,316 | +0.07(+0.34%) |
Oct 26, 2020 | 18.88 | 19.22 | 18.83 | 19.01 | 422,340 | +0.33(+1.79%) |
Oct 23, 2020 | 18.64 | 18.81 | 18.64 | 18.67 | 58,187 | -0.06(-0.35%) |
Oct 22, 2020 | 18.81 | 18.94 | 18.70 | 18.74 | 104,788 | -0.10(-0.54%) |
Oct 21, 2020 | 18.80 | 18.86 | 18.68 | 18.84 | 126,637 | +0.05(+0.25%) |
Oct 20, 2020 | 18.81 | 18.83 | 18.62 | 18.79 | 189,424 | -0.10(-0.54%) |
Oct 19, 2020 | 18.54 | 18.91 | 18.50 | 18.89 | 103,150 | +0.29(+1.55%) |
Oct 16, 2020 | 18.51 | 18.61 | 18.41 | 18.61 | 59,911 | +0.01(+0.05%) |
Oct 15, 2020 | 18.80 | 18.83 | 18.56 | 18.60 | 196,111 | +0.03(+0.15%) |
Oct 14, 2020 | 18.41 | 18.60 | 18.36 | 18.57 | 71,699 | +0.14(+0.76%) |
Oct 13, 2020 | 18.35 | 18.50 | 18.35 | 18.43 | 104,904 | +0.09(+0.51%) |
Oct 12, 2020 | 18.50 | 18.50 | 18.25 | 18.34 | 173,261 | -0.30(-1.59%) |
Oct 09, 2020 | 18.71 | 18.74 | 18.61 | 18.63 | 162,926 | -0.16(-0.84%) |
Oct 08, 2020 | 18.83 | 18.88 | 18.79 | 18.79 | 85,197 | -0.17(-0.88%) |
Oct 07, 2020 | 19.10 | 19.10 | 18.91 | 18.96 | 172,605 | -0.31(-1.59%) |
Oct 06, 2020 | 19.01 | 19.33 | 18.89 | 19.27 | 324,914 | +0.24(+1.27%) |
Oct 05, 2020 | 19.23 | 19.24 | 19.02 | 19.02 | 88,529 | -0.35(-1.82%) |
Oct 02, 2020 | 19.51 | 19.52 | 19.26 | 19.38 | 412,595 | +0.18(+0.92%) |