Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.72 | 18.72 | 18.72 | 0 | -0.02(-0.11%) | |
Dec 30, 2020 | 18.73 | 18.90 | 18.72 | 18.74 | 304,194 | +0.01(+0.05%) |
Dec 29, 2020 | 18.95 | 19.20 | 18.71 | 18.73 | 561,598 | +0.00(+0.00%) |
Dec 24, 2020 | 18.73 | 18.73 | 18.73 | 0 | -0.22(-1.16%) | |
Dec 23, 2020 | 18.80 | 19.18 | 18.80 | 18.95 | 531,835 | +0.27(+1.45%) |
Dec 22, 2020 | 18.70 | 18.88 | 18.58 | 18.68 | 607,354 | +0.03(+0.16%) |
Dec 21, 2020 | 18.29 | 18.66 | 18.26 | 18.65 | 563,808 | +0.04(+0.21%) |
Dec 18, 2020 | 18.69 | 18.77 | 18.57 | 18.61 | 1,156,208 | -0.08(-0.43%) |
Dec 17, 2020 | 18.80 | 18.83 | 18.65 | 18.69 | 481,514 | -0.04(-0.21%) |
Dec 16, 2020 | 18.94 | 18.95 | 18.61 | 18.73 | 734,383 | -0.11(-0.58%) |
Dec 15, 2020 | 18.87 | 19.06 | 18.72 | 18.84 | 812,474 | +0.07(+0.37%) |
Dec 14, 2020 | 19.43 | 19.44 | 18.71 | 18.77 | 769,205 | -0.44(-2.29%) |
Dec 11, 2020 | 19.45 | 19.45 | 19.04 | 19.21 | 953,644 | -0.14(-0.72%) |
Dec 10, 2020 | 19.00 | 19.56 | 18.93 | 19.35 | 1,642,585 | +0.70(+3.75%) |
Dec 09, 2020 | 18.71 | 18.86 | 18.59 | 18.65 | 705,006 | -0.03(-0.16%) |
Dec 08, 2020 | 18.65 | 18.95 | 18.61 | 18.68 | 575,976 | -0.03(-0.16%) |
Dec 07, 2020 | 19.00 | 19.04 | 18.64 | 18.71 | 1,012,945 | -0.24(-1.27%) |
Dec 04, 2020 | 18.93 | 19.10 | 18.84 | 18.95 | 544,697 | +0.12(+0.64%) |
Dec 03, 2020 | 18.59 | 19.09 | 18.50 | 18.83 | 2,649,672 | +0.20(+1.07%) |
Dec 02, 2020 | 18.44 | 18.68 | 18.25 | 18.63 | 996,214 | +0.17(+0.92%) |
Dec 01, 2020 | 18.89 | 18.89 | 18.35 | 18.46 | 705,283 | -0.18(-0.97%) |
Nov 30, 2020 | 19.00 | 19.00 | 18.23 | 18.64 | 2,095,918 | -0.43(-2.25%) |
Nov 27, 2020 | 18.88 | 19.13 | 18.86 | 19.07 | 573,828 | +0.24(+1.27%) |
Nov 26, 2020 | 18.80 | 18.94 | 18.47 | 18.83 | 599,960 | +0.00(+0.00%) |
Nov 25, 2020 | 19.05 | 19.05 | 18.57 | 18.83 | 948,264 | +0.06(+0.32%) |
Nov 24, 2020 | 18.55 | 18.91 | 18.43 | 18.77 | 939,735 | +0.42(+2.29%) |
Nov 23, 2020 | 18.05 | 18.60 | 18.05 | 18.35 | 1,102,511 | +0.43(+2.40%) |
Nov 20, 2020 | 18.05 | 18.05 | 17.85 | 17.92 | 583,137 | -0.11(-0.61%) |
Nov 19, 2020 | 18.18 | 18.30 | 17.98 | 18.03 | 993,887 | -0.20(-1.10%) |
Nov 18, 2020 | 18.37 | 18.44 | 18.17 | 18.23 | 685,467 | -0.05(-0.27%) |
Nov 17, 2020 | 17.91 | 18.34 | 17.91 | 18.28 | 1,112,427 | +0.27(+1.50%) |
Nov 16, 2020 | 18.18 | 18.23 | 17.75 | 18.01 | 892,175 | +0.06(+0.33%) |
Nov 13, 2020 | 17.80 | 17.98 | 17.75 | 17.95 | 607,829 | +0.21(+1.18%) |
Nov 12, 2020 | 18.19 | 18.20 | 17.61 | 17.74 | 949,242 | -0.56(-3.06%) |
Nov 11, 2020 | 17.93 | 18.33 | 17.91 | 18.30 | 743,689 | +0.37(+2.06%) |
Nov 10, 2020 | 17.54 | 18.01 | 17.45 | 17.93 | 623,366 | +0.50(+2.87%) |
Nov 09, 2020 | 17.95 | 18.03 | 17.30 | 17.43 | 1,025,204 | +0.04(+0.23%) |
Nov 06, 2020 | 17.59 | 17.65 | 17.27 | 17.39 | 648,459 | -0.21(-1.19%) |
Nov 05, 2020 | 17.60 | 17.88 | 17.43 | 17.60 | 795,295 | +0.24(+1.38%) |
Nov 04, 2020 | 17.44 | 17.59 | 17.11 | 17.36 | 657,481 | -0.13(-0.74%) |
Nov 03, 2020 | 17.21 | 17.52 | 17.15 | 17.49 | 801,150 | +0.46(+2.70%) |
Nov 02, 2020 | 16.99 | 17.21 | 16.81 | 17.03 | 472,859 | +0.14(+0.83%) |
Oct 30, 2020 | 17.19 | 17.23 | 16.64 | 16.89 | 619,656 | -0.24(-1.40%) |
Oct 29, 2020 | 16.74 | 17.24 | 16.56 | 17.13 | 867,712 | +0.59(+3.57%) |
Oct 28, 2020 | 16.64 | 16.85 | 16.53 | 16.54 | 657,404 | -0.41(-2.42%) |
Oct 27, 2020 | 16.89 | 17.15 | 16.86 | 16.95 | 462,798 | +0.05(+0.30%) |
Oct 26, 2020 | 17.16 | 17.21 | 16.79 | 16.90 | 508,364 | -0.32(-1.86%) |
Oct 23, 2020 | 17.45 | 17.57 | 17.17 | 17.22 | 446,642 | -0.26(-1.49%) |
Oct 22, 2020 | 17.74 | 17.75 | 17.42 | 17.48 | 475,202 | -0.17(-0.96%) |
Oct 21, 2020 | 17.45 | 17.73 | 17.30 | 17.65 | 520,816 | +0.16(+0.91%) |
Oct 20, 2020 | 17.42 | 17.56 | 17.12 | 17.49 | 1,177,514 | +0.28(+1.63%) |
Oct 19, 2020 | 16.80 | 17.61 | 16.68 | 17.21 | 1,899,335 | +0.76(+4.62%) |
Oct 16, 2020 | 16.50 | 16.77 | 16.37 | 16.45 | 847,816 | +0.04(+0.24%) |
Oct 15, 2020 | 16.10 | 16.43 | 16.04 | 16.41 | 476,435 | +0.13(+0.80%) |
Oct 14, 2020 | 16.32 | 16.50 | 16.21 | 16.28 | 367,526 | -0.05(-0.31%) |
Oct 13, 2020 | 16.32 | 16.58 | 16.28 | 16.33 | 582,433 | -0.07(-0.43%) |
Oct 09, 2020 | 16.40 | 16.40 | 16.40 | 0 | -0.24(-1.44%) | |
Oct 08, 2020 | 16.35 | 16.68 | 16.24 | 16.64 | 1,406,580 | +0.41(+2.53%) |
Oct 07, 2020 | 16.50 | 16.63 | 16.22 | 16.23 | 480,677 | -0.24(-1.46%) |
Oct 06, 2020 | 16.25 | 16.59 | 16.04 | 16.47 | 728,848 | +0.35(+2.17%) |
Oct 05, 2020 | 15.99 | 16.22 | 15.98 | 16.12 | 497,302 | +0.13(+0.81%) |
Oct 02, 2020 | 15.70 | 16.02 | 15.53 | 15.99 | 709,095 | +0.09(+0.57%) |