Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.12 | 18.12 | 18.12 | 22,818 | +0.11(+0.61%) | |
Dec 30, 2020 | 18.37 | 18.37 | 17.95 | 18.01 | 22,818 | -0.34(-1.85%) |
Dec 29, 2020 | 18.28 | 18.66 | 17.98 | 18.35 | 75,109 | +0.36(+2.03%) |
Dec 28, 2020 | 17.78 | 18.48 | 17.45 | 17.99 | 32,490 | +0.36(+2.07%) |
Dec 24, 2020 | 17.62 | 17.78 | 17.49 | 17.62 | 4,478 | +0.03(+0.19%) |
Dec 23, 2020 | 17.64 | 17.70 | 17.42 | 17.59 | 6,044 | -0.10(-0.58%) |
Dec 22, 2020 | 17.85 | 17.90 | 17.45 | 17.69 | 26,375 | -0.10(-0.57%) |
Dec 21, 2020 | 17.72 | 17.85 | 17.59 | 17.79 | 26,371 | +0.10(+0.59%) |
Dec 18, 2020 | 17.61 | 17.71 | 17.61 | 17.69 | 19,970 | +0.10(+0.56%) |
Dec 17, 2020 | 17.46 | 17.61 | 17.42 | 17.59 | 24,066 | +0.22(+1.28%) |
Dec 16, 2020 | 17.37 | 17.54 | 17.35 | 17.37 | 29,104 | +0.07(+0.38%) |
Dec 15, 2020 | 17.43 | 17.53 | 17.26 | 17.30 | 32,968 | -0.05(-0.28%) |
Dec 14, 2020 | 17.39 | 17.48 | 17.35 | 17.35 | 15,395 | -0.04(-0.24%) |
Dec 11, 2020 | 17.47 | 17.62 | 17.31 | 17.39 | 29,225 | +0.02(+0.14%) |
Dec 10, 2020 | 17.57 | 17.69 | 17.14 | 17.37 | 26,291 | -0.15(-0.84%) |
Dec 09, 2020 | 17.59 | 17.70 | 17.40 | 17.52 | 17,538 | -0.05(-0.28%) |
Dec 08, 2020 | 17.59 | 17.86 | 17.40 | 17.57 | 41,733 | -0.11(-0.63%) |
Dec 07, 2020 | 17.64 | 17.81 | 17.49 | 17.68 | 17,237 | +0.01(+0.07%) |
Dec 04, 2020 | 17.49 | 17.70 | 17.44 | 17.66 | 8,036 | +0.16(+0.89%) |
Dec 03, 2020 | 17.52 | 17.64 | 17.33 | 17.51 | 16,240 | -0.06(-0.33%) |
Dec 02, 2020 | 17.40 | 17.57 | 17.29 | 17.57 | 20,008 | +0.16(+0.90%) |
Dec 01, 2020 | 17.42 | 17.53 | 17.41 | 17.41 | 13,409 | -0.01(-0.05%) |
Nov 30, 2020 | 17.51 | 17.56 | 17.41 | 17.42 | 12,589 | -0.15(-0.84%) |
Nov 27, 2020 | 17.48 | 17.57 | 17.44 | 17.57 | 4,627 | +0.04(+0.23%) |
Nov 25, 2020 | 17.53 | 17.53 | 17.45 | 17.52 | 23,258 | +0.00(+0.00%) |
Nov 24, 2020 | 17.33 | 17.57 | 17.25 | 17.52 | 21,894 | +0.23(+1.33%) |
Nov 23, 2020 | 17.22 | 17.29 | 17.16 | 17.29 | 8,263 | +0.09(+0.53%) |
Nov 20, 2020 | 17.33 | 17.33 | 16.93 | 17.20 | 25,571 | -0.06(-0.33%) |
Nov 19, 2020 | 17.24 | 17.28 | 17.15 | 17.26 | 11,391 | +0.08(+0.48%) |
Nov 18, 2020 | 17.08 | 17.20 | 17.06 | 17.18 | 67,066 | +0.07(+0.43%) |
Nov 17, 2020 | 17.02 | 17.12 | 17.01 | 17.11 | 17,869 | -0.02(-0.10%) |
Nov 16, 2020 | 17.06 | 17.14 | 16.90 | 17.12 | 11,065 | +0.12(+0.72%) |
Nov 13, 2020 | 16.94 | 17.02 | 16.94 | 17.00 | 17,900 | +0.02(+0.10%) |
Nov 12, 2020 | 16.83 | 16.98 | 16.83 | 16.98 | 7,001 | +0.07(+0.44%) |
Nov 11, 2020 | 16.90 | 17.03 | 16.90 | 16.91 | 23,124 | +0.06(+0.34%) |
Nov 10, 2020 | 17.01 | 17.04 | 16.83 | 16.85 | 13,610 | -0.11(-0.63%) |
Nov 09, 2020 | 17.15 | 17.15 | 16.84 | 16.96 | 30,417 | -0.02(-0.14%) |
Nov 06, 2020 | 17.12 | 17.26 | 16.97 | 16.98 | 15,708 | -0.11(-0.67%) |
Nov 05, 2020 | 17.12 | 17.25 | 17.06 | 17.10 | 15,643 | +0.03(+0.19%) |
Nov 04, 2020 | 17.34 | 17.34 | 17.06 | 17.06 | 12,285 | -0.15(-0.86%) |
Nov 03, 2020 | 17.37 | 17.37 | 17.18 | 17.21 | 14,375 | -0.12(-0.71%) |
Nov 02, 2020 | 17.35 | 17.38 | 17.34 | 17.34 | 5,534 | +0.06(+0.33%) |
Oct 30, 2020 | 17.37 | 17.37 | 17.28 | 17.28 | 7,793 | -0.02(-0.14%) |
Oct 29, 2020 | 17.37 | 17.37 | 17.23 | 17.30 | 11,574 | -0.02(-0.14%) |
Oct 28, 2020 | 17.30 | 17.39 | 17.22 | 17.33 | 15,945 | +0.09(+0.52%) |
Oct 27, 2020 | 17.39 | 17.39 | 17.18 | 17.24 | 13,378 | -0.08(-0.47%) |
Oct 26, 2020 | 17.02 | 17.41 | 16.94 | 17.32 | 27,274 | +0.30(+1.79%) |
Oct 23, 2020 | 16.88 | 17.25 | 16.81 | 17.02 | 11,933 | +0.17(+1.02%) |
Oct 22, 2020 | 16.69 | 17.24 | 16.69 | 16.84 | 9,851 | +0.16(+0.98%) |
Oct 21, 2020 | 16.71 | 16.72 | 16.65 | 16.68 | 27,740 | -0.01(-0.05%) |
Oct 20, 2020 | 16.66 | 16.72 | 16.63 | 16.69 | 18,065 | +0.06(+0.35%) |
Oct 19, 2020 | 16.66 | 16.72 | 16.63 | 16.63 | 21,161 | +0.07(+0.45%) |
Oct 16, 2020 | 16.64 | 16.64 | 16.56 | 16.56 | 31,851 | -0.10(-0.59%) |
Oct 15, 2020 | 16.60 | 16.65 | 16.58 | 16.65 | 22,014 | +0.08(+0.49%) |
Oct 14, 2020 | 16.66 | 16.66 | 16.57 | 16.57 | 20,184 | -0.07(-0.44%) |
Oct 13, 2020 | 16.60 | 16.65 | 16.60 | 16.65 | 21,832 | +0.04(+0.24%) |
Oct 12, 2020 | 16.61 | 16.61 | 16.56 | 16.60 | 18,876 | -0.01(-0.05%) |
Oct 09, 2020 | 16.60 | 16.62 | 16.54 | 16.61 | 17,463 | +0.03(+0.20%) |
Oct 08, 2020 | 16.76 | 16.76 | 16.58 | 16.58 | 12,732 | -0.10(-0.58%) |
Oct 07, 2020 | 16.69 | 16.76 | 16.67 | 16.68 | 17,965 | +0.12(+0.74%) |
Oct 06, 2020 | 16.83 | 16.83 | 16.53 | 16.56 | 10,525 | -0.25(-1.50%) |
Oct 05, 2020 | 16.68 | 16.81 | 16.68 | 16.81 | 9,324 | +0.24(+1.47%) |
Oct 02, 2020 | 16.65 | 16.79 | 16.52 | 16.56 | 7,993 | -0.09(-0.54%) |