Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.83 | 16.83 | 16.83 | 129,817 | +0.09(+0.56%) | |
Dec 30, 2020 | 16.72 | 16.76 | 16.61 | 16.74 | 129,817 | +0.11(+0.65%) |
Dec 29, 2020 | 16.67 | 16.74 | 16.58 | 16.63 | 127,062 | +0.01(+0.05%) |
Dec 28, 2020 | 16.69 | 16.73 | 16.59 | 16.62 | 162,112 | -0.05(-0.28%) |
Dec 24, 2020 | 16.65 | 16.68 | 16.58 | 16.67 | 66,495 | +0.11(+0.66%) |
Dec 23, 2020 | 16.71 | 16.71 | 16.54 | 16.56 | 133,837 | -0.04(-0.24%) |
Dec 22, 2020 | 16.61 | 16.72 | 16.58 | 16.60 | 117,952 | -0.03(-0.19%) |
Dec 21, 2020 | 16.60 | 16.63 | 16.44 | 16.63 | 150,602 | -0.02(-0.14%) |
Dec 18, 2020 | 16.67 | 16.67 | 16.55 | 16.65 | 136,583 | +0.06(+0.37%) |
Dec 17, 2020 | 16.67 | 16.68 | 16.49 | 16.59 | 149,502 | +0.06(+0.37%) |
Dec 16, 2020 | 16.41 | 16.57 | 16.36 | 16.53 | 158,241 | +0.12(+0.75%) |
Dec 15, 2020 | 16.32 | 16.41 | 16.25 | 16.41 | 120,542 | +0.24(+1.48%) |
Dec 14, 2020 | 16.06 | 16.31 | 16.06 | 16.17 | 173,812 | +0.11(+0.67%) |
Dec 11, 2020 | 16.11 | 16.17 | 16.00 | 16.06 | 127,002 | -0.05(-0.29%) |
Dec 10, 2020 | 16.04 | 16.11 | 15.97 | 16.11 | 83,405 | -0.01(-0.05%) |
Dec 09, 2020 | 16.36 | 16.45 | 16.05 | 16.11 | 144,204 | -0.10(-0.62%) |
Dec 08, 2020 | 16.02 | 16.25 | 16.00 | 16.21 | 141,423 | +0.24(+1.50%) |
Dec 07, 2020 | 16.04 | 16.08 | 15.93 | 15.97 | 142,054 | -0.02(-0.10%) |
Dec 04, 2020 | 15.78 | 15.99 | 15.76 | 15.99 | 81,173 | +0.27(+1.72%) |
Dec 03, 2020 | 15.68 | 15.85 | 15.68 | 15.72 | 178,905 | -0.01(-0.05%) |
Dec 02, 2020 | 15.84 | 16.47 | 15.60 | 15.73 | 235,732 | -0.21(-1.31%) |
Dec 01, 2020 | 15.95 | 16.15 | 15.90 | 15.94 | 324,331 | +0.02(+0.15%) |
Nov 30, 2020 | 15.99 | 15.99 | 15.83 | 15.91 | 131,733 | -0.06(-0.39%) |
Nov 27, 2020 | 15.78 | 15.99 | 15.78 | 15.97 | 89,717 | +0.18(+1.12%) |
Nov 25, 2020 | 15.66 | 15.86 | 15.65 | 15.80 | 172,185 | +0.15(+0.94%) |
Nov 24, 2020 | 15.54 | 15.74 | 15.53 | 15.65 | 146,971 | +0.12(+0.80%) |
Nov 23, 2020 | 15.53 | 15.60 | 15.39 | 15.53 | 238,047 | +0.02(+0.10%) |
Nov 20, 2020 | 15.45 | 15.54 | 15.45 | 15.51 | 193,676 | +0.06(+0.39%) |
Nov 19, 2020 | 15.47 | 15.49 | 15.29 | 15.45 | 188,898 | -0.02(-0.10%) |
Nov 18, 2020 | 15.52 | 15.63 | 15.41 | 15.46 | 188,977 | +0.02(+0.10%) |
Nov 17, 2020 | 15.24 | 15.45 | 15.18 | 15.45 | 174,999 | +0.20(+1.31%) |
Nov 16, 2020 | 15.12 | 15.33 | 15.06 | 15.25 | 140,205 | +0.20(+1.33%) |
Nov 13, 2020 | 14.91 | 15.06 | 14.85 | 15.05 | 118,913 | +0.19(+1.29%) |
Nov 12, 2020 | 14.90 | 14.99 | 14.81 | 14.86 | 140,367 | -0.02(-0.10%) |
Nov 11, 2020 | 14.79 | 14.95 | 14.77 | 14.87 | 135,835 | +0.13(+0.89%) |
Nov 10, 2020 | 14.76 | 14.90 | 14.62 | 14.74 | 151,582 | -0.08(-0.52%) |
Nov 09, 2020 | 15.30 | 15.60 | 14.82 | 14.82 | 209,824 | -0.07(-0.46%) |
Nov 06, 2020 | 14.90 | 14.95 | 14.75 | 14.89 | 185,786 | -0.02(-0.15%) |
Nov 05, 2020 | 14.79 | 14.95 | 14.75 | 14.91 | 186,219 | +0.38(+2.59%) |
Nov 04, 2020 | 14.33 | 14.60 | 14.23 | 14.53 | 137,853 | +0.42(+2.94%) |
Nov 03, 2020 | 13.94 | 14.15 | 13.92 | 14.12 | 69,335 | +0.30(+2.17%) |
Nov 02, 2020 | 13.93 | 14.00 | 13.78 | 13.82 | 137,339 | +0.04(+0.28%) |
Oct 30, 2020 | 14.05 | 14.13 | 13.64 | 13.78 | 218,441 | -0.28(-2.02%) |
Oct 29, 2020 | 13.80 | 14.08 | 13.74 | 14.07 | 158,955 | +0.28(+2.01%) |
Oct 28, 2020 | 13.97 | 14.07 | 13.77 | 13.79 | 167,530 | -0.48(-3.34%) |
Oct 27, 2020 | 14.34 | 14.39 | 14.24 | 14.27 | 113,643 | -0.08(-0.54%) |
Oct 26, 2020 | 14.57 | 14.60 | 14.26 | 14.34 | 208,598 | -0.32(-2.15%) |
Oct 23, 2020 | 14.71 | 14.71 | 14.59 | 14.66 | 100,699 | +0.04(+0.29%) |
Oct 22, 2020 | 14.67 | 14.72 | 14.53 | 14.62 | 98,803 | -0.02(-0.14%) |
Oct 21, 2020 | 14.56 | 14.71 | 14.55 | 14.64 | 120,971 | +0.05(+0.31%) |
Oct 20, 2020 | 14.54 | 14.63 | 14.46 | 14.59 | 119,654 | +0.09(+0.63%) |
Oct 19, 2020 | 14.66 | 14.72 | 14.47 | 14.50 | 148,450 | -0.15(-0.99%) |
Oct 16, 2020 | 14.74 | 14.82 | 14.64 | 14.64 | 104,491 | -0.03(-0.21%) |
Oct 15, 2020 | 14.66 | 14.67 | 14.53 | 14.67 | 103,448 | -0.13(-0.88%) |
Oct 14, 2020 | 14.86 | 14.91 | 14.64 | 14.80 | 136,364 | -0.05(-0.36%) |
Oct 13, 2020 | 14.86 | 14.90 | 14.75 | 14.86 | 172,700 | +0.01(+0.05%) |
Oct 12, 2020 | 14.75 | 14.88 | 14.69 | 14.85 | 205,975 | +0.23(+1.57%) |
Oct 09, 2020 | 14.49 | 14.64 | 14.45 | 14.62 | 220,229 | +0.13(+0.90%) |
Oct 08, 2020 | 14.70 | 14.74 | 14.28 | 14.49 | 304,683 | -0.06(-0.42%) |
Oct 07, 2020 | 14.47 | 14.62 | 14.45 | 14.55 | 214,026 | +0.11(+0.79%) |
Oct 06, 2020 | 14.41 | 14.70 | 14.38 | 14.44 | 323,188 | +0.05(+0.37%) |
Oct 05, 2020 | 14.33 | 14.41 | 14.23 | 14.38 | 166,425 | +0.11(+0.75%) |
Oct 02, 2020 | 14.18 | 14.31 | 14.09 | 14.28 | 218,659 | -0.04(-0.27%) |