Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.69 | 18.69 | 18.69 | 293,905 | +0.19(+1.01%) | |
Dec 30, 2020 | 19.60 | 20.00 | 18.42 | 18.50 | 293,905 | -1.06(-5.41%) |
Dec 29, 2020 | 19.39 | 19.69 | 19.00 | 19.56 | 568,728 | +0.22(+1.13%) |
Dec 28, 2020 | 18.74 | 19.41 | 18.52 | 19.34 | 481,455 | +0.83(+4.51%) |
Dec 24, 2020 | 18.46 | 18.66 | 18.33 | 18.51 | 157,441 | +0.07(+0.36%) |
Dec 23, 2020 | 17.90 | 18.60 | 17.66 | 18.44 | 183,554 | +0.60(+3.37%) |
Dec 22, 2020 | 17.94 | 17.94 | 17.42 | 17.84 | 164,279 | -0.01(-0.05%) |
Dec 21, 2020 | 16.97 | 18.10 | 16.91 | 17.85 | 173,044 | +0.50(+2.89%) |
Dec 18, 2020 | 17.80 | 18.27 | 17.28 | 17.35 | 434,168 | -0.33(-1.86%) |
Dec 17, 2020 | 17.60 | 17.72 | 17.17 | 17.68 | 190,358 | +0.19(+1.06%) |
Dec 16, 2020 | 17.63 | 17.82 | 17.25 | 17.49 | 130,516 | -0.07(-0.41%) |
Dec 15, 2020 | 17.13 | 17.64 | 16.94 | 17.56 | 163,717 | +0.62(+3.63%) |
Dec 14, 2020 | 17.51 | 17.60 | 16.87 | 16.95 | 336,429 | -0.36(-2.09%) |
Dec 11, 2020 | 17.22 | 17.71 | 17.12 | 17.31 | 193,289 | -0.05(-0.30%) |
Dec 10, 2020 | 18.14 | 18.28 | 17.30 | 17.36 | 294,179 | -0.96(-5.23%) |
Dec 09, 2020 | 18.56 | 19.06 | 18.04 | 18.32 | 228,886 | -0.03(-0.18%) |
Dec 08, 2020 | 17.98 | 18.58 | 17.74 | 18.36 | 269,991 | +0.28(+1.53%) |
Dec 07, 2020 | 18.30 | 18.60 | 17.98 | 18.08 | 305,532 | -0.21(-1.17%) |
Dec 04, 2020 | 18.26 | 18.58 | 17.79 | 18.29 | 203,352 | +0.25(+1.37%) |
Dec 03, 2020 | 17.92 | 18.45 | 17.52 | 18.05 | 332,070 | +0.21(+1.18%) |
Dec 02, 2020 | 17.47 | 18.17 | 17.09 | 17.84 | 304,791 | +0.18(+1.00%) |
Dec 01, 2020 | 17.70 | 17.77 | 17.22 | 17.66 | 190,409 | +0.21(+1.23%) |
Nov 30, 2020 | 18.13 | 18.14 | 17.40 | 17.44 | 438,029 | -0.79(-4.32%) |
Nov 27, 2020 | 18.03 | 18.36 | 17.94 | 18.23 | 201,046 | +0.21(+1.19%) |
Nov 25, 2020 | 17.89 | 18.53 | 17.55 | 18.02 | 311,527 | -0.07(-0.37%) |
Nov 24, 2020 | 17.52 | 18.25 | 17.01 | 18.08 | 280,672 | +0.89(+5.16%) |
Nov 23, 2020 | 16.90 | 17.31 | 16.70 | 17.20 | 284,362 | +0.49(+2.94%) |
Nov 20, 2020 | 17.32 | 17.42 | 16.67 | 16.70 | 474,419 | -0.72(-4.11%) |
Nov 19, 2020 | 18.02 | 18.41 | 16.70 | 17.42 | 901,101 | +0.36(+2.10%) |
Nov 18, 2020 | 17.44 | 18.03 | 17.01 | 17.06 | 455,633 | -0.15(-0.86%) |
Nov 17, 2020 | 16.60 | 17.44 | 16.23 | 17.21 | 382,246 | +0.37(+2.21%) |
Nov 16, 2020 | 16.78 | 16.86 | 16.32 | 16.84 | 444,061 | +0.64(+3.95%) |
Nov 13, 2020 | 16.35 | 16.53 | 15.88 | 16.20 | 232,283 | +0.10(+0.59%) |
Nov 12, 2020 | 16.71 | 16.71 | 15.92 | 16.10 | 286,584 | -0.77(-4.55%) |
Nov 11, 2020 | 17.74 | 17.74 | 16.72 | 16.87 | 259,274 | -0.74(-4.22%) |
Nov 10, 2020 | 17.84 | 18.05 | 17.48 | 17.62 | 329,202 | -0.07(-0.38%) |
Nov 09, 2020 | 17.61 | 18.06 | 17.07 | 17.68 | 628,160 | +1.76(+11.09%) |
Nov 06, 2020 | 16.37 | 16.62 | 15.87 | 15.92 | 200,417 | -0.48(-2.94%) |
Nov 05, 2020 | 15.70 | 16.82 | 15.70 | 16.40 | 186,084 | +0.73(+4.69%) |
Nov 04, 2020 | 15.89 | 16.07 | 15.54 | 15.66 | 196,813 | -0.43(-2.67%) |
Nov 03, 2020 | 15.43 | 16.20 | 15.38 | 16.09 | 239,274 | +0.99(+6.57%) |
Nov 02, 2020 | 14.99 | 15.61 | 14.64 | 15.10 | 163,770 | +0.32(+2.19%) |
Oct 30, 2020 | 15.00 | 15.00 | 14.52 | 14.78 | 231,025 | -0.20(-1.31%) |
Oct 29, 2020 | 14.65 | 15.18 | 14.50 | 14.97 | 157,057 | +0.18(+1.19%) |
Oct 28, 2020 | 15.18 | 15.24 | 14.79 | 14.80 | 207,289 | -0.80(-5.11%) |
Oct 27, 2020 | 15.78 | 16.04 | 15.41 | 15.59 | 253,639 | -0.23(-1.48%) |
Oct 26, 2020 | 15.87 | 15.88 | 15.34 | 15.83 | 371,474 | -0.32(-1.98%) |
Oct 23, 2020 | 15.81 | 16.17 | 15.25 | 16.15 | 376,097 | +0.43(+2.76%) |
Oct 22, 2020 | 15.58 | 15.78 | 15.27 | 15.71 | 259,490 | +0.11(+0.70%) |
Oct 21, 2020 | 16.00 | 16.24 | 15.56 | 15.60 | 180,591 | -0.43(-2.71%) |
Oct 20, 2020 | 15.90 | 16.54 | 15.89 | 16.04 | 221,903 | +0.19(+1.17%) |
Oct 19, 2020 | 16.07 | 16.47 | 15.76 | 15.85 | 185,516 | -0.17(-1.07%) |
Oct 16, 2020 | 16.85 | 16.91 | 15.97 | 16.02 | 241,297 | -0.82(-4.84%) |
Oct 15, 2020 | 16.40 | 16.92 | 16.40 | 16.84 | 261,874 | +0.14(+0.83%) |
Oct 14, 2020 | 16.73 | 17.05 | 16.46 | 16.70 | 172,803 | -0.01(-0.09%) |
Oct 13, 2020 | 17.50 | 17.59 | 16.57 | 16.71 | 401,566 | -0.89(-5.04%) |
Oct 12, 2020 | 17.62 | 17.62 | 17.41 | 17.60 | 291,989 | +0.03(+0.16%) |
Oct 09, 2020 | 17.44 | 17.64 | 17.22 | 17.57 | 424,105 | +0.31(+1.77%) |
Oct 08, 2020 | 17.15 | 17.37 | 16.99 | 17.27 | 285,980 | +0.36(+2.14%) |
Oct 07, 2020 | 16.56 | 17.14 | 16.56 | 16.91 | 359,588 | +0.60(+3.66%) |
Oct 06, 2020 | 16.79 | 17.02 | 16.26 | 16.31 | 343,047 | -0.40(-2.40%) |
Oct 05, 2020 | 16.41 | 17.08 | 16.22 | 16.71 | 395,298 | +0.42(+2.61%) |
Oct 02, 2020 | 15.74 | 16.42 | 15.44 | 16.28 | 648,002 | +0.38(+2.37%) |