Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.55 | 19.55 | 19.55 | 167,298 | +0.10(+0.53%) | |
Dec 30, 2020 | 19.20 | 19.49 | 19.09 | 19.44 | 167,298 | +0.25(+1.28%) |
Dec 29, 2020 | 20.12 | 20.12 | 19.09 | 19.20 | 143,813 | -0.87(-4.33%) |
Dec 28, 2020 | 19.74 | 20.31 | 19.43 | 20.07 | 230,929 | +0.54(+2.76%) |
Dec 24, 2020 | 20.00 | 20.00 | 19.23 | 19.53 | 60,751 | +0.14(+0.73%) |
Dec 23, 2020 | 19.13 | 19.49 | 18.98 | 19.39 | 140,448 | +0.33(+1.74%) |
Dec 22, 2020 | 19.00 | 19.54 | 18.94 | 19.06 | 161,419 | +0.11(+0.57%) |
Dec 21, 2020 | 18.92 | 19.26 | 18.41 | 18.95 | 399,729 | -0.57(-2.93%) |
Dec 18, 2020 | 19.73 | 20.06 | 19.37 | 19.52 | 1,381,098 | -0.14(-0.72%) |
Dec 17, 2020 | 18.81 | 20.14 | 18.59 | 19.66 | 580,726 | +1.84(+10.34%) |
Dec 16, 2020 | 17.17 | 18.43 | 17.17 | 17.82 | 374,140 | +0.85(+5.01%) |
Dec 15, 2020 | 16.81 | 17.08 | 16.35 | 16.97 | 295,180 | +0.40(+2.39%) |
Dec 14, 2020 | 16.42 | 17.37 | 16.25 | 16.57 | 536,439 | +0.70(+4.40%) |
Dec 11, 2020 | 16.31 | 16.44 | 15.86 | 15.87 | 514,379 | -0.17(-1.06%) |
Dec 10, 2020 | 18.44 | 18.53 | 15.86 | 16.04 | 1,254,033 | -2.83(-14.97%) |
Dec 09, 2020 | 18.90 | 19.10 | 18.52 | 18.87 | 296,215 | +0.12(+0.66%) |
Dec 08, 2020 | 18.57 | 18.77 | 17.89 | 18.75 | 279,653 | +0.35(+1.90%) |
Dec 07, 2020 | 17.80 | 18.48 | 17.24 | 18.40 | 343,798 | +0.49(+2.74%) |
Dec 04, 2020 | 17.87 | 18.24 | 17.69 | 17.90 | 153,149 | +0.37(+2.10%) |
Dec 03, 2020 | 17.60 | 17.82 | 16.90 | 17.54 | 208,308 | -0.06(-0.32%) |
Dec 02, 2020 | 17.27 | 17.94 | 17.04 | 17.59 | 146,730 | +0.30(+1.75%) |
Dec 01, 2020 | 18.46 | 18.46 | 16.92 | 17.29 | 294,117 | -0.72(-3.99%) |
Nov 30, 2020 | 19.30 | 19.48 | 17.88 | 18.01 | 242,030 | -1.27(-6.57%) |
Nov 27, 2020 | 19.06 | 19.67 | 18.95 | 19.27 | 123,514 | +0.22(+1.14%) |
Nov 25, 2020 | 19.09 | 19.26 | 18.94 | 19.06 | 246,394 | +0.00(+0.00%) |
Nov 24, 2020 | 18.07 | 19.36 | 17.95 | 19.06 | 335,312 | +1.40(+7.92%) |
Nov 23, 2020 | 17.54 | 17.87 | 17.46 | 17.66 | 228,543 | +0.53(+3.09%) |
Nov 20, 2020 | 16.93 | 17.38 | 16.86 | 17.13 | 85,412 | +0.06(+0.33%) |
Nov 19, 2020 | 16.64 | 17.13 | 16.63 | 17.07 | 121,295 | +0.30(+1.80%) |
Nov 18, 2020 | 17.01 | 17.20 | 16.71 | 16.77 | 166,562 | -0.20(-1.17%) |
Nov 17, 2020 | 16.52 | 17.16 | 16.41 | 16.97 | 161,149 | +0.15(+0.90%) |
Nov 16, 2020 | 16.08 | 16.98 | 16.08 | 16.82 | 205,023 | +0.75(+4.64%) |
Nov 13, 2020 | 15.76 | 16.15 | 15.40 | 16.07 | 161,193 | +0.70(+4.55%) |
Nov 12, 2020 | 15.54 | 15.64 | 15.07 | 15.37 | 111,429 | -0.25(-1.57%) |
Nov 11, 2020 | 16.00 | 16.02 | 15.47 | 15.62 | 107,029 | -0.27(-1.72%) |
Nov 10, 2020 | 16.17 | 16.20 | 15.74 | 15.89 | 158,243 | -0.04(-0.24%) |
Nov 09, 2020 | 15.49 | 16.36 | 15.44 | 15.93 | 287,185 | +1.59(+11.07%) |
Nov 06, 2020 | 14.74 | 14.97 | 14.29 | 14.34 | 100,547 | -0.38(-2.57%) |
Nov 05, 2020 | 14.49 | 14.89 | 14.49 | 14.72 | 108,740 | +0.37(+2.57%) |
Nov 04, 2020 | 14.51 | 14.69 | 14.04 | 14.35 | 138,129 | -0.34(-2.32%) |
Nov 03, 2020 | 14.18 | 14.78 | 14.00 | 14.69 | 133,067 | +0.80(+5.78%) |
Nov 02, 2020 | 13.88 | 14.10 | 13.62 | 13.89 | 131,016 | +0.28(+2.08%) |
Oct 30, 2020 | 14.15 | 14.23 | 13.44 | 13.61 | 234,434 | -0.55(-3.87%) |
Oct 29, 2020 | 13.60 | 14.25 | 13.46 | 14.15 | 165,580 | +0.56(+4.10%) |
Oct 28, 2020 | 14.57 | 14.57 | 13.47 | 13.60 | 258,235 | -1.22(-8.23%) |
Oct 27, 2020 | 14.70 | 14.99 | 14.69 | 14.81 | 207,871 | +0.10(+0.71%) |
Oct 26, 2020 | 15.13 | 15.15 | 14.60 | 14.71 | 175,299 | -0.60(-3.95%) |
Oct 23, 2020 | 15.46 | 15.46 | 15.20 | 15.32 | 107,532 | +0.00(+0.00%) |
Oct 22, 2020 | 15.44 | 15.63 | 15.21 | 15.32 | 145,033 | -0.09(-0.61%) |
Oct 21, 2020 | 15.45 | 15.65 | 15.39 | 15.41 | 143,660 | -0.09(-0.61%) |
Oct 20, 2020 | 15.53 | 15.82 | 15.48 | 15.50 | 171,985 | +0.09(+0.61%) |
Oct 19, 2020 | 15.28 | 16.05 | 15.28 | 15.41 | 180,312 | +0.08(+0.55%) |
Oct 16, 2020 | 15.48 | 15.50 | 15.21 | 15.33 | 151,350 | -0.13(-0.86%) |
Oct 15, 2020 | 15.14 | 15.68 | 15.14 | 15.46 | 201,235 | +0.03(+0.18%) |
Oct 14, 2020 | 15.20 | 15.94 | 15.16 | 15.43 | 289,431 | +0.22(+1.43%) |
Oct 13, 2020 | 15.30 | 15.56 | 15.07 | 15.21 | 191,568 | -0.24(-1.53%) |
Oct 12, 2020 | 15.34 | 15.52 | 15.02 | 15.45 | 240,061 | +0.02(+0.12%) |
Oct 09, 2020 | 14.78 | 15.58 | 14.68 | 15.43 | 318,714 | +0.86(+5.93%) |
Oct 08, 2020 | 14.60 | 14.79 | 14.26 | 14.57 | 337,096 | +0.14(+0.98%) |
Oct 07, 2020 | 15.31 | 15.56 | 14.37 | 14.42 | 667,928 | -0.60(-4.00%) |
Oct 06, 2020 | 14.54 | 15.49 | 14.13 | 15.03 | 702,872 | +0.43(+2.96%) |
Oct 05, 2020 | 13.35 | 14.75 | 13.35 | 14.59 | 1,173,517 | +1.47(+11.24%) |
Oct 02, 2020 | 12.55 | 13.32 | 12.55 | 13.12 | 592,917 | +0.10(+0.79%) |