Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.72 | 18.72 | 18.72 | 116,624 | +0.17(+0.89%) | |
Dec 30, 2020 | 18.42 | 18.66 | 18.28 | 18.56 | 116,624 | +0.16(+0.90%) |
Dec 29, 2020 | 18.77 | 18.77 | 18.26 | 18.39 | 162,304 | -0.36(-1.90%) |
Dec 28, 2020 | 18.72 | 18.96 | 18.59 | 18.75 | 153,345 | +0.14(+0.75%) |
Dec 24, 2020 | 18.59 | 18.66 | 18.32 | 18.61 | 88,273 | +0.03(+0.14%) |
Dec 23, 2020 | 18.14 | 18.59 | 18.14 | 18.59 | 186,646 | +0.51(+2.84%) |
Dec 22, 2020 | 18.16 | 18.30 | 17.98 | 18.07 | 188,196 | -0.10(-0.53%) |
Dec 21, 2020 | 18.67 | 18.78 | 18.07 | 18.17 | 210,286 | -0.64(-3.42%) |
Dec 18, 2020 | 18.82 | 19.10 | 18.56 | 18.81 | 1,104,170 | +0.01(+0.05%) |
Dec 17, 2020 | 18.83 | 18.86 | 18.50 | 18.80 | 147,615 | -0.01(-0.05%) |
Dec 16, 2020 | 18.90 | 18.99 | 18.75 | 18.81 | 197,421 | -0.08(-0.41%) |
Dec 15, 2020 | 18.56 | 18.92 | 18.40 | 18.89 | 228,711 | +0.44(+2.40%) |
Dec 14, 2020 | 18.52 | 18.65 | 18.20 | 18.45 | 369,698 | +0.03(+0.19%) |
Dec 11, 2020 | 18.29 | 18.62 | 18.26 | 18.41 | 237,545 | -0.10(-0.56%) |
Dec 10, 2020 | 18.39 | 18.69 | 18.30 | 18.52 | 245,482 | -0.17(-0.93%) |
Dec 09, 2020 | 18.75 | 18.96 | 18.51 | 18.69 | 166,443 | +0.16(+0.84%) |
Dec 08, 2020 | 18.37 | 18.68 | 18.37 | 18.53 | 150,892 | -0.09(-0.47%) |
Dec 07, 2020 | 18.22 | 18.88 | 18.21 | 18.62 | 117,196 | -0.07(-0.37%) |
Dec 04, 2020 | 18.62 | 18.69 | 17.95 | 18.69 | 123,145 | +0.66(+3.66%) |
Dec 03, 2020 | 18.06 | 18.19 | 17.82 | 18.03 | 102,420 | -0.07(-0.38%) |
Dec 02, 2020 | 17.87 | 18.18 | 17.81 | 18.10 | 102,216 | +0.15(+0.82%) |
Dec 01, 2020 | 17.58 | 18.18 | 17.58 | 17.95 | 203,282 | +0.56(+3.25%) |
Nov 30, 2020 | 18.02 | 18.06 | 17.30 | 17.39 | 265,394 | -0.87(-4.76%) |
Nov 27, 2020 | 18.39 | 18.52 | 17.99 | 18.26 | 69,283 | -0.25(-1.36%) |
Nov 25, 2020 | 18.78 | 18.95 | 18.32 | 18.51 | 131,087 | -0.56(-2.92%) |
Nov 24, 2020 | 18.39 | 19.25 | 18.26 | 19.06 | 304,659 | +0.94(+5.18%) |
Nov 23, 2020 | 17.99 | 18.35 | 17.96 | 18.12 | 165,695 | +0.30(+1.66%) |
Nov 20, 2020 | 17.58 | 17.89 | 17.45 | 17.83 | 115,319 | -0.09(-0.49%) |
Nov 19, 2020 | 17.77 | 17.99 | 17.56 | 17.92 | 116,280 | +0.01(+0.05%) |
Nov 18, 2020 | 18.38 | 18.55 | 17.89 | 17.91 | 166,348 | -0.37(-2.04%) |
Nov 17, 2020 | 17.94 | 18.37 | 17.76 | 18.28 | 238,311 | -0.07(-0.38%) |
Nov 16, 2020 | 17.97 | 18.54 | 17.76 | 18.35 | 219,693 | +0.93(+5.34%) |
Nov 13, 2020 | 17.37 | 17.57 | 17.13 | 17.42 | 134,770 | +0.34(+1.98%) |
Nov 12, 2020 | 17.30 | 17.33 | 16.82 | 17.08 | 142,241 | -0.58(-3.30%) |
Nov 11, 2020 | 18.21 | 18.21 | 17.31 | 17.66 | 151,288 | -0.46(-2.54%) |
Nov 10, 2020 | 17.87 | 18.45 | 17.62 | 18.12 | 237,822 | +0.42(+2.36%) |
Nov 09, 2020 | 16.65 | 18.12 | 16.43 | 17.71 | 260,763 | +2.33(+15.14%) |
Nov 06, 2020 | 15.71 | 15.73 | 15.32 | 15.38 | 212,225 | -0.19(-1.23%) |
Nov 05, 2020 | 14.96 | 15.74 | 14.96 | 15.57 | 139,428 | +0.58(+3.88%) |
Nov 04, 2020 | 15.95 | 15.95 | 14.87 | 14.99 | 138,703 | -1.40(-8.54%) |
Nov 03, 2020 | 16.00 | 16.45 | 16.00 | 16.39 | 331,717 | +0.76(+4.89%) |
Nov 02, 2020 | 15.90 | 15.94 | 15.54 | 15.62 | 216,355 | -0.01(-0.06%) |
Oct 30, 2020 | 15.31 | 15.82 | 15.05 | 15.63 | 270,690 | +0.26(+1.70%) |
Oct 29, 2020 | 15.10 | 15.46 | 14.96 | 15.37 | 164,790 | +0.15(+0.97%) |
Oct 28, 2020 | 16.29 | 16.29 | 15.08 | 15.22 | 192,701 | -0.22(-1.41%) |
Oct 27, 2020 | 16.11 | 16.11 | 15.24 | 15.44 | 114,141 | -0.63(-3.95%) |
Oct 26, 2020 | 15.94 | 16.10 | 15.81 | 16.07 | 156,020 | -0.17(-1.07%) |
Oct 23, 2020 | 16.23 | 16.46 | 15.63 | 16.25 | 170,102 | +0.10(+0.65%) |
Oct 22, 2020 | 15.61 | 16.17 | 15.41 | 16.14 | 229,251 | +0.61(+3.91%) |
Oct 21, 2020 | 15.38 | 15.63 | 15.30 | 15.54 | 115,142 | +0.16(+1.06%) |
Oct 20, 2020 | 15.27 | 15.60 | 15.24 | 15.37 | 163,201 | +0.30(+1.99%) |
Oct 19, 2020 | 15.15 | 15.29 | 14.99 | 15.07 | 132,588 | +0.06(+0.40%) |
Oct 16, 2020 | 14.88 | 15.11 | 14.69 | 15.01 | 159,263 | +0.07(+0.46%) |
Oct 15, 2020 | 14.36 | 14.96 | 14.27 | 14.94 | 152,979 | +0.58(+4.06%) |
Oct 14, 2020 | 14.69 | 14.88 | 14.33 | 14.36 | 122,585 | -0.39(-2.68%) |
Oct 13, 2020 | 15.02 | 15.02 | 14.72 | 14.75 | 127,012 | -0.44(-2.88%) |
Oct 12, 2020 | 14.86 | 15.26 | 14.75 | 15.19 | 151,548 | +0.31(+2.08%) |
Oct 09, 2020 | 15.21 | 15.21 | 14.81 | 14.88 | 139,224 | -0.14(-0.91%) |
Oct 08, 2020 | 14.95 | 15.11 | 14.74 | 15.02 | 139,333 | +0.21(+1.39%) |
Oct 07, 2020 | 14.74 | 14.97 | 14.64 | 14.81 | 231,496 | +0.26(+1.77%) |
Oct 06, 2020 | 14.68 | 15.12 | 14.53 | 14.56 | 145,237 | +0.04(+0.30%) |
Oct 05, 2020 | 14.35 | 14.57 | 14.18 | 14.51 | 158,927 | +0.38(+2.67%) |
Oct 02, 2020 | 13.73 | 14.21 | 13.69 | 14.14 | 193,982 | +0.21(+1.48%) |