Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.86 | 16.86 | 16.86 | 1,089,247 | -0.10(-0.59%) | |
Dec 30, 2020 | 16.94 | 16.97 | 16.91 | 16.96 | 1,089,247 | -0.03(-0.16%) |
Dec 29, 2020 | 16.86 | 17.00 | 16.86 | 16.99 | 212,971 | +0.04(+0.22%) |
Dec 28, 2020 | 16.95 | 16.99 | 16.93 | 16.95 | 774,337 | -0.13(-0.75%) |
Dec 24, 2020 | 17.14 | 17.16 | 17.08 | 17.08 | 266,012 | -0.09(-0.53%) |
Dec 23, 2020 | 17.14 | 17.17 | 17.07 | 17.17 | 977,328 | -0.01(-0.08%) |
Dec 22, 2020 | 17.13 | 17.23 | 17.13 | 17.19 | 567,845 | +0.05(+0.29%) |
Dec 21, 2020 | 17.25 | 17.41 | 17.11 | 17.14 | 1,103,753 | +0.05(+0.32%) |
Dec 18, 2020 | 16.99 | 17.18 | 16.99 | 17.08 | 755,540 | +0.05(+0.32%) |
Dec 17, 2020 | 17.02 | 17.07 | 17.01 | 17.03 | 2,021,064 | -0.08(-0.48%) |
Dec 16, 2020 | 17.12 | 17.17 | 17.07 | 17.11 | 457,068 | -0.03(-0.16%) |
Dec 15, 2020 | 17.25 | 17.31 | 17.14 | 17.14 | 613,977 | -0.26(-1.47%) |
Dec 14, 2020 | 17.18 | 17.39 | 17.14 | 17.39 | 663,448 | +0.10(+0.58%) |
Dec 11, 2020 | 17.36 | 17.44 | 17.28 | 17.29 | 341,173 | +0.02(+0.11%) |
Dec 10, 2020 | 17.34 | 17.38 | 17.23 | 17.27 | 499,707 | +0.01(+0.05%) |
Dec 09, 2020 | 17.07 | 17.31 | 17.07 | 17.26 | 816,864 | +0.16(+0.91%) |
Dec 08, 2020 | 17.23 | 17.23 | 17.10 | 17.11 | 352,002 | -0.05(-0.27%) |
Dec 07, 2020 | 17.16 | 17.23 | 17.14 | 17.15 | 536,143 | +0.02(+0.11%) |
Dec 04, 2020 | 17.27 | 17.27 | 17.14 | 17.14 | 532,571 | -0.16(-0.90%) |
Dec 03, 2020 | 17.26 | 17.33 | 17.21 | 17.29 | 980,298 | +0.02(+0.11%) |
Dec 02, 2020 | 17.36 | 17.39 | 17.27 | 17.27 | 1,283,555 | -0.05(-0.32%) |
Dec 01, 2020 | 17.35 | 17.37 | 17.24 | 17.33 | 742,322 | -0.17(-0.99%) |
Nov 30, 2020 | 17.45 | 17.64 | 17.45 | 17.50 | 781,332 | +0.12(+0.68%) |
Nov 27, 2020 | 17.41 | 17.47 | 17.38 | 17.38 | 270,054 | -0.09(-0.52%) |
Nov 25, 2020 | 17.47 | 17.53 | 17.46 | 17.47 | 404,207 | +0.02(+0.10%) |
Nov 24, 2020 | 17.59 | 17.64 | 17.43 | 17.46 | 560,520 | -0.29(-1.65%) |
Nov 23, 2020 | 17.74 | 17.86 | 17.67 | 17.75 | 1,130,576 | -0.08(-0.46%) |
Nov 20, 2020 | 17.73 | 17.84 | 17.73 | 17.83 | 303,811 | +0.10(+0.57%) |
Nov 19, 2020 | 17.83 | 17.90 | 17.70 | 17.73 | 244,687 | -0.05(-0.31%) |
Nov 18, 2020 | 17.56 | 17.79 | 17.54 | 17.79 | 218,221 | +0.21(+1.20%) |
Nov 17, 2020 | 17.61 | 17.68 | 17.53 | 17.58 | 170,953 | +0.09(+0.52%) |
Nov 16, 2020 | 17.56 | 17.64 | 17.48 | 17.48 | 470,205 | -0.23(-1.29%) |
Nov 13, 2020 | 17.87 | 17.87 | 17.67 | 17.71 | 593,311 | -0.26(-1.43%) |
Nov 12, 2020 | 17.86 | 18.05 | 17.80 | 17.97 | 647,777 | +0.18(+1.03%) |
Nov 11, 2020 | 17.79 | 17.87 | 17.75 | 17.79 | 364,076 | -0.14(-0.77%) |
Nov 10, 2020 | 17.94 | 18.10 | 17.88 | 17.92 | 1,445,366 | +0.04(+0.21%) |
Nov 09, 2020 | 17.39 | 17.91 | 17.39 | 17.89 | 2,445,224 | -0.23(-1.26%) |
Nov 06, 2020 | 18.13 | 18.25 | 18.06 | 18.12 | 1,082,512 | +0.00(+0.00%) |
Nov 05, 2020 | 18.16 | 18.19 | 18.02 | 18.12 | 1,018,831 | -0.38(-2.03%) |
Nov 04, 2020 | 18.65 | 18.69 | 18.23 | 18.49 | 1,044,933 | -0.43(-2.27%) |
Nov 03, 2020 | 19.03 | 19.07 | 18.78 | 18.92 | 565,777 | -0.33(-1.71%) |
Nov 02, 2020 | 19.25 | 19.42 | 19.12 | 19.25 | 1,008,149 | -0.20(-1.03%) |
Oct 30, 2020 | 19.36 | 19.69 | 19.28 | 19.45 | 1,329,406 | +0.18(+0.95%) |
Oct 29, 2020 | 19.44 | 19.55 | 19.08 | 19.27 | 1,176,830 | -0.20(-1.03%) |
Oct 28, 2020 | 19.17 | 19.49 | 19.13 | 19.47 | 608,379 | +0.66(+3.50%) |
Oct 27, 2020 | 18.73 | 18.83 | 18.72 | 18.81 | 129,076 | +0.06(+0.34%) |
Oct 26, 2020 | 18.62 | 18.96 | 18.57 | 18.75 | 428,180 | +0.33(+1.79%) |
Oct 23, 2020 | 18.39 | 18.55 | 18.39 | 18.42 | 58,992 | -0.06(-0.35%) |
Oct 22, 2020 | 18.55 | 18.68 | 18.45 | 18.48 | 106,237 | -0.10(-0.54%) |
Oct 21, 2020 | 18.55 | 18.60 | 18.43 | 18.58 | 128,388 | +0.05(+0.25%) |
Oct 20, 2020 | 18.55 | 18.58 | 18.36 | 18.54 | 192,043 | -0.10(-0.54%) |
Oct 19, 2020 | 18.29 | 18.66 | 18.24 | 18.64 | 104,577 | +0.28(+1.55%) |
Oct 16, 2020 | 18.26 | 18.35 | 18.16 | 18.35 | 60,740 | +0.01(+0.05%) |
Oct 15, 2020 | 18.55 | 18.57 | 18.31 | 18.34 | 198,823 | +0.03(+0.15%) |
Oct 14, 2020 | 18.16 | 18.34 | 18.11 | 18.32 | 72,690 | +0.14(+0.76%) |
Oct 13, 2020 | 18.10 | 18.25 | 18.10 | 18.18 | 106,354 | +0.09(+0.51%) |
Oct 12, 2020 | 18.24 | 18.25 | 18.01 | 18.09 | 175,657 | -0.29(-1.59%) |
Oct 09, 2020 | 18.45 | 18.48 | 18.35 | 18.38 | 165,178 | -0.16(-0.84%) |
Oct 08, 2020 | 18.57 | 18.62 | 18.54 | 18.54 | 86,375 | -0.16(-0.88%) |
Oct 07, 2020 | 18.84 | 18.84 | 18.66 | 18.70 | 174,992 | -0.30(-1.59%) |
Oct 06, 2020 | 18.75 | 19.07 | 18.64 | 19.00 | 329,407 | +0.24(+1.27%) |
Oct 05, 2020 | 18.97 | 18.98 | 18.77 | 18.77 | 89,753 | -0.35(-1.82%) |
Oct 02, 2020 | 19.24 | 19.25 | 19.00 | 19.11 | 418,300 | +0.17(+0.92%) |