Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.87 | 16.87 | 16.87 | 0 | -0.54(-3.10%) | |
Dec 30, 2020 | 16.75 | 17.55 | 16.75 | 17.41 | 445,597 | +0.64(+3.82%) |
Dec 29, 2020 | 16.94 | 17.05 | 16.66 | 16.77 | 460,253 | -0.27(-1.58%) |
Dec 24, 2020 | 17.04 | 17.04 | 17.04 | 0 | +0.14(+0.83%) | |
Dec 23, 2020 | 16.09 | 17.01 | 16.09 | 16.90 | 536,731 | +0.89(+5.56%) |
Dec 22, 2020 | 16.72 | 16.80 | 15.92 | 16.01 | 760,977 | -0.66(-3.96%) |
Dec 21, 2020 | 16.43 | 16.93 | 16.32 | 16.67 | 508,572 | +0.25(+1.52%) |
Dec 18, 2020 | 16.93 | 16.99 | 16.37 | 16.42 | 775,027 | -0.49(-2.90%) |
Dec 17, 2020 | 16.65 | 17.07 | 16.49 | 16.91 | 599,409 | +0.63(+3.87%) |
Dec 16, 2020 | 16.42 | 16.52 | 15.87 | 16.28 | 617,459 | +0.03(+0.18%) |
Dec 15, 2020 | 16.26 | 16.58 | 16.08 | 16.25 | 584,655 | +0.38(+2.39%) |
Dec 14, 2020 | 16.27 | 16.49 | 15.85 | 15.87 | 647,304 | -0.55(-3.35%) |
Dec 11, 2020 | 16.99 | 17.06 | 16.42 | 16.42 | 502,025 | -0.47(-2.78%) |
Dec 10, 2020 | 16.59 | 17.39 | 16.59 | 16.89 | 585,991 | +0.37(+2.24%) |
Dec 09, 2020 | 16.68 | 17.13 | 16.33 | 16.52 | 940,010 | -0.29(-1.73%) |
Dec 08, 2020 | 17.09 | 17.14 | 16.75 | 16.81 | 412,937 | -0.09(-0.53%) |
Dec 07, 2020 | 16.10 | 17.30 | 16.10 | 16.90 | 1,077,750 | +0.67(+4.13%) |
Dec 04, 2020 | 16.21 | 16.50 | 16.11 | 16.23 | 650,278 | -0.04(-0.25%) |
Dec 03, 2020 | 16.84 | 16.88 | 16.13 | 16.27 | 797,773 | -0.44(-2.63%) |
Dec 02, 2020 | 17.05 | 17.05 | 16.15 | 16.71 | 1,084,969 | -0.14(-0.83%) |
Dec 01, 2020 | 15.98 | 16.94 | 15.87 | 16.85 | 1,665,041 | +1.60(+10.49%) |
Nov 30, 2020 | 15.32 | 15.46 | 14.94 | 15.25 | 1,946,212 | -0.34(-2.18%) |
Nov 27, 2020 | 15.41 | 15.63 | 15.21 | 15.59 | 358,032 | -0.17(-1.08%) |
Nov 26, 2020 | 15.71 | 15.79 | 15.55 | 15.76 | 200,277 | +0.18(+1.16%) |
Nov 25, 2020 | 15.79 | 15.94 | 15.42 | 15.58 | 805,570 | +0.01(+0.06%) |
Nov 24, 2020 | 15.43 | 15.72 | 15.35 | 15.57 | 1,241,347 | -0.43(-2.69%) |
Nov 23, 2020 | 16.47 | 16.54 | 15.60 | 16.00 | 1,130,418 | -0.73(-4.36%) |
Nov 20, 2020 | 16.84 | 16.96 | 16.56 | 16.73 | 707,687 | +0.09(+0.54%) |
Nov 19, 2020 | 16.45 | 16.83 | 16.21 | 16.64 | 586,282 | -0.15(-0.89%) |
Nov 18, 2020 | 17.35 | 17.77 | 16.72 | 16.79 | 908,884 | -0.67(-3.84%) |
Nov 17, 2020 | 17.67 | 17.75 | 17.31 | 17.46 | 440,511 | -0.30(-1.69%) |
Nov 16, 2020 | 17.57 | 17.89 | 17.38 | 17.76 | 518,260 | -0.03(-0.17%) |
Nov 13, 2020 | 18.20 | 18.33 | 17.61 | 17.79 | 590,726 | +0.02(+0.11%) |
Nov 12, 2020 | 17.56 | 18.00 | 17.52 | 17.77 | 1,078,885 | +0.39(+2.24%) |
Nov 11, 2020 | 17.01 | 17.38 | 16.95 | 17.38 | 745,807 | +0.05(+0.29%) |
Nov 10, 2020 | 17.18 | 17.46 | 17.03 | 17.33 | 1,060,159 | +0.23(+1.35%) |
Nov 09, 2020 | 17.17 | 17.54 | 16.78 | 17.10 | 1,354,518 | -1.62(-8.65%) |
Nov 06, 2020 | 18.76 | 18.90 | 18.30 | 18.72 | 856,475 | +0.10(+0.54%) |
Nov 05, 2020 | 17.39 | 18.84 | 17.36 | 18.62 | 1,949,261 | +1.78(+10.57%) |
Nov 04, 2020 | 17.21 | 17.40 | 16.61 | 16.84 | 737,425 | -0.33(-1.92%) |
Nov 03, 2020 | 16.89 | 17.51 | 16.89 | 17.17 | 801,581 | +0.41(+2.45%) |
Nov 02, 2020 | 16.97 | 17.19 | 16.65 | 16.76 | 1,217,657 | +0.06(+0.36%) |
Oct 30, 2020 | 16.69 | 16.99 | 16.34 | 16.70 | 1,383,968 | +0.50(+3.09%) |
Oct 29, 2020 | 15.88 | 16.28 | 15.84 | 16.20 | 825,846 | +0.25(+1.57%) |
Oct 28, 2020 | 17.10 | 17.10 | 15.86 | 15.95 | 952,645 | -1.51(-8.65%) |
Oct 27, 2020 | 17.10 | 17.51 | 17.02 | 17.46 | 569,150 | +0.32(+1.87%) |
Oct 26, 2020 | 17.26 | 17.68 | 17.12 | 17.14 | 591,197 | -0.26(-1.49%) |
Oct 23, 2020 | 17.66 | 17.66 | 17.15 | 17.40 | 588,989 | -0.29(-1.64%) |
Oct 22, 2020 | 17.60 | 17.83 | 17.36 | 17.69 | 702,777 | -0.21(-1.17%) |
Oct 21, 2020 | 17.89 | 18.32 | 17.79 | 17.90 | 853,293 | +0.26(+1.47%) |
Oct 20, 2020 | 17.60 | 17.80 | 17.44 | 17.64 | 712,401 | +0.04(+0.23%) |
Oct 19, 2020 | 18.10 | 18.23 | 17.60 | 17.60 | 885,679 | -0.26(-1.46%) |
Oct 16, 2020 | 18.69 | 18.79 | 17.76 | 17.86 | 1,048,258 | -0.84(-4.49%) |
Oct 15, 2020 | 17.76 | 18.72 | 17.56 | 18.70 | 1,117,791 | +0.67(+3.72%) |
Oct 14, 2020 | 17.42 | 18.12 | 17.25 | 18.03 | 1,061,221 | +0.85(+4.95%) |
Oct 13, 2020 | 16.61 | 17.21 | 16.31 | 17.18 | 1,492,667 | +0.90(+5.53%) |
Oct 09, 2020 | 16.28 | 16.28 | 16.28 | 0 | +1.49(+10.07%) | |
Oct 08, 2020 | 14.55 | 14.80 | 14.48 | 14.79 | 624,762 | +0.39(+2.71%) |
Oct 07, 2020 | 14.94 | 15.14 | 14.36 | 14.40 | 1,310,030 | -0.51(-3.42%) |
Oct 06, 2020 | 14.84 | 15.13 | 14.78 | 14.91 | 1,834,714 | +0.17(+1.15%) |
Oct 05, 2020 | 14.16 | 14.77 | 14.12 | 14.74 | 944,212 | +0.73(+5.21%) |
Oct 02, 2020 | 13.99 | 14.15 | 13.88 | 14.01 | 796,714 | -0.10(-0.71%) |