Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.63 | 19.63 | 19.63 | 8,885 | +0.14(+0.72%) | |
Dec 30, 2020 | 19.51 | 19.59 | 19.48 | 19.49 | 8,885 | +0.11(+0.58%) |
Dec 29, 2020 | 19.54 | 19.58 | 19.36 | 19.37 | 4,381 | -0.16(-0.84%) |
Dec 28, 2020 | 19.56 | 19.75 | 19.53 | 19.54 | 4,739 | +0.06(+0.33%) |
Dec 24, 2020 | 19.38 | 19.47 | 19.35 | 19.47 | 5,884 | -0.08(-0.39%) |
Dec 23, 2020 | 19.42 | 19.55 | 19.42 | 19.55 | 7,582 | +0.36(+1.85%) |
Dec 22, 2020 | 19.31 | 19.31 | 19.20 | 19.20 | 5,507 | -0.17(-0.86%) |
Dec 21, 2020 | 19.31 | 19.39 | 19.27 | 19.36 | 4,606 | -0.28(-1.45%) |
Dec 18, 2020 | 19.75 | 19.76 | 19.65 | 19.65 | 5,648 | -0.18(-0.91%) |
Dec 17, 2020 | 19.87 | 19.87 | 19.77 | 19.83 | 3,341 | -0.10(-0.48%) |
Dec 16, 2020 | 19.89 | 19.96 | 19.86 | 19.92 | 7,274 | +0.01(+0.07%) |
Dec 15, 2020 | 19.76 | 19.91 | 19.75 | 19.91 | 2,719 | +0.21(+1.08%) |
Dec 14, 2020 | 20.20 | 20.20 | 19.70 | 19.70 | 8,902 | -0.21(-1.06%) |
Dec 11, 2020 | 19.88 | 19.92 | 19.81 | 19.91 | 4,001 | -0.07(-0.37%) |
Dec 10, 2020 | 19.94 | 19.98 | 19.88 | 19.98 | 3,795 | +0.01(+0.03%) |
Dec 09, 2020 | 20.04 | 20.04 | 19.86 | 19.98 | 34,402 | +0.13(+0.65%) |
Dec 08, 2020 | 19.78 | 19.85 | 19.76 | 19.85 | 6,809 | +0.12(+0.63%) |
Dec 07, 2020 | 20.37 | 20.37 | 19.68 | 19.72 | 10,953 | -0.26(-1.31%) |
Dec 04, 2020 | 19.86 | 19.98 | 19.86 | 19.98 | 2,471 | +0.54(+2.77%) |
Dec 03, 2020 | 19.37 | 19.59 | 19.35 | 19.45 | 10,555 | +0.18(+0.92%) |
Dec 02, 2020 | 19.15 | 19.29 | 19.15 | 19.27 | 6,322 | +0.27(+1.45%) |
Dec 01, 2020 | 19.23 | 19.27 | 18.97 | 18.99 | 6,285 | +0.22(+1.17%) |
Nov 30, 2020 | 19.07 | 19.10 | 18.77 | 18.78 | 1,531 | -0.53(-2.73%) |
Nov 27, 2020 | 19.42 | 19.42 | 19.26 | 19.30 | 14,475 | -0.11(-0.57%) |
Nov 25, 2020 | 19.36 | 19.42 | 19.35 | 19.41 | 1,176 | -0.25(-1.28%) |
Nov 24, 2020 | 19.02 | 19.68 | 19.02 | 19.67 | 20,992 | +0.79(+4.18%) |
Nov 23, 2020 | 18.74 | 18.91 | 18.60 | 18.88 | 16,079 | +0.55(+2.98%) |
Nov 20, 2020 | 18.38 | 18.38 | 18.25 | 18.33 | 4,354 | -0.06(-0.34%) |
Nov 19, 2020 | 18.23 | 18.39 | 18.21 | 18.39 | 4,619 | -0.06(-0.31%) |
Nov 18, 2020 | 18.79 | 18.83 | 18.45 | 18.45 | 13,970 | -0.27(-1.43%) |
Nov 17, 2020 | 18.51 | 18.72 | 18.43 | 18.72 | 9,440 | +0.01(+0.04%) |
Nov 16, 2020 | 18.48 | 18.72 | 18.48 | 18.71 | 11,011 | +0.65(+3.58%) |
Nov 13, 2020 | 17.88 | 18.08 | 17.87 | 18.07 | 15,181 | +0.54(+3.05%) |
Nov 12, 2020 | 17.64 | 17.73 | 17.40 | 17.53 | 2,997 | -0.43(-2.42%) |
Nov 11, 2020 | 18.25 | 18.25 | 17.89 | 17.96 | 8,083 | -0.27(-1.50%) |
Nov 10, 2020 | 18.12 | 18.24 | 18.06 | 18.24 | 25,712 | +0.51(+2.89%) |
Nov 09, 2020 | 17.43 | 18.03 | 17.43 | 17.73 | 6,816 | +1.44(+8.81%) |
Nov 06, 2020 | 16.46 | 16.46 | 16.26 | 16.29 | 12,239 | -0.19(-1.18%) |
Nov 05, 2020 | 16.16 | 16.59 | 16.16 | 16.48 | 26,832 | +0.37(+2.32%) |
Nov 04, 2020 | 16.17 | 16.37 | 16.11 | 16.11 | 4,405 | -0.33(-2.02%) |
Nov 03, 2020 | 16.37 | 16.51 | 16.35 | 16.44 | 3,401 | +0.23(+1.41%) |
Nov 02, 2020 | 15.90 | 16.26 | 15.90 | 16.21 | 7,221 | +0.47(+3.00%) |
Oct 30, 2020 | 15.69 | 15.74 | 15.62 | 15.74 | 14,240 | +0.03(+0.18%) |
Oct 29, 2020 | 15.27 | 15.71 | 15.24 | 15.71 | 6,062 | +0.28(+1.84%) |
Oct 28, 2020 | 15.59 | 15.59 | 15.42 | 15.43 | 3,334 | -0.55(-3.44%) |
Oct 27, 2020 | 16.19 | 16.19 | 15.98 | 15.98 | 7,248 | -0.36(-2.21%) |
Oct 26, 2020 | 16.45 | 16.48 | 16.22 | 16.34 | 2,880 | -0.44(-2.60%) |
Oct 23, 2020 | 16.82 | 16.82 | 16.65 | 16.78 | 7,884 | +0.03(+0.21%) |
Oct 22, 2020 | 16.43 | 16.76 | 16.43 | 16.74 | 6,279 | +0.39(+2.40%) |
Oct 21, 2020 | 16.42 | 16.43 | 16.33 | 16.35 | 27,964 | -0.10(-0.60%) |
Oct 20, 2020 | 16.48 | 16.56 | 16.45 | 16.45 | 6,928 | +0.05(+0.33%) |
Oct 19, 2020 | 16.65 | 16.69 | 16.39 | 16.39 | 4,013 | -0.27(-1.62%) |
Oct 16, 2020 | 16.67 | 16.81 | 16.67 | 16.67 | 5,295 | -0.05(-0.30%) |
Oct 15, 2020 | 16.54 | 16.72 | 16.52 | 16.72 | 9,514 | +0.13(+0.77%) |
Oct 14, 2020 | 16.69 | 16.72 | 16.59 | 16.59 | 8,402 | -0.04(-0.26%) |
Oct 13, 2020 | 16.62 | 16.69 | 16.57 | 16.63 | 7,234 | -0.22(-1.31%) |
Oct 12, 2020 | 16.78 | 16.85 | 16.77 | 16.85 | 5,207 | +0.09(+0.56%) |
Oct 09, 2020 | 17.01 | 17.01 | 16.72 | 16.76 | 5,060 | -0.06(-0.35%) |
Oct 08, 2020 | 16.75 | 16.82 | 16.75 | 16.82 | 1,373 | +0.27(+1.64%) |
Oct 07, 2020 | 16.33 | 16.54 | 16.33 | 16.54 | 107,445 | +0.30(+1.87%) |
Oct 06, 2020 | 16.48 | 16.50 | 16.24 | 16.24 | 9,642 | -0.06(-0.34%) |
Oct 05, 2020 | 16.12 | 16.30 | 16.12 | 16.30 | 4,650 | +0.39(+2.45%) |
Oct 02, 2020 | 15.32 | 15.97 | 15.32 | 15.91 | 15,769 | +0.22(+1.42%) |