Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.77 | 16.77 | 16.77 | 1,250,652 | -0.06(-0.36%) | |
Dec 30, 2020 | 16.42 | 17.00 | 16.32 | 16.83 | 1,250,652 | +0.51(+3.12%) |
Dec 29, 2020 | 16.44 | 16.54 | 15.96 | 16.32 | 1,300,566 | -0.10(-0.61%) |
Dec 28, 2020 | 16.85 | 17.18 | 16.38 | 16.42 | 1,059,760 | -0.27(-1.62%) |
Dec 24, 2020 | 16.95 | 16.95 | 16.51 | 16.69 | 609,600 | -0.09(-0.54%) |
Dec 23, 2020 | 16.44 | 17.01 | 16.34 | 16.78 | 1,345,603 | +0.51(+3.13%) |
Dec 22, 2020 | 16.13 | 16.38 | 15.93 | 16.27 | 1,011,773 | +0.11(+0.68%) |
Dec 21, 2020 | 15.84 | 16.22 | 15.35 | 16.16 | 1,546,615 | +0.12(+0.75%) |
Dec 18, 2020 | 16.66 | 16.70 | 15.94 | 16.04 | 4,316,700 | -0.65(-3.89%) |
Dec 17, 2020 | 16.60 | 16.75 | 16.32 | 16.69 | 1,297,758 | +0.23(+1.40%) |
Dec 16, 2020 | 16.83 | 17.08 | 16.39 | 16.46 | 1,217,033 | -0.54(-3.18%) |
Dec 15, 2020 | 16.80 | 17.06 | 16.24 | 17.00 | 2,414,837 | +0.70(+4.29%) |
Dec 14, 2020 | 17.02 | 17.11 | 16.25 | 16.30 | 2,347,504 | -0.24(-1.45%) |
Dec 11, 2020 | 16.46 | 16.63 | 16.05 | 16.54 | 1,160,800 | -0.16(-0.96%) |
Dec 10, 2020 | 16.49 | 16.89 | 16.43 | 16.70 | 1,620,532 | +0.08(+0.48%) |
Dec 09, 2020 | 17.34 | 17.48 | 16.23 | 16.62 | 1,867,674 | -0.52(-3.03%) |
Dec 08, 2020 | 17.00 | 17.47 | 16.95 | 17.14 | 1,693,049 | -0.18(-1.04%) |
Dec 07, 2020 | 17.15 | 17.60 | 17.01 | 17.32 | 4,165,294 | +0.41(+2.42%) |
Dec 04, 2020 | 16.30 | 16.92 | 15.75 | 16.91 | 4,239,300 | +1.42(+9.17%) |
Dec 03, 2020 | 15.13 | 15.51 | 14.67 | 15.49 | 2,432,174 | +0.29(+1.91%) |
Dec 02, 2020 | 14.52 | 15.31 | 14.51 | 15.20 | 2,935,044 | +1.15(+8.19%) |
Dec 01, 2020 | 13.94 | 14.21 | 13.84 | 14.05 | 1,874,454 | +0.56(+4.15%) |
Nov 30, 2020 | 14.13 | 14.28 | 13.48 | 13.49 | 1,491,669 | -0.80(-5.60%) |
Nov 27, 2020 | 14.46 | 14.65 | 14.16 | 14.29 | 485,600 | -0.08(-0.56%) |
Nov 25, 2020 | 14.30 | 14.62 | 13.97 | 14.37 | 999,500 | -0.14(-0.96%) |
Nov 24, 2020 | 14.90 | 15.08 | 14.41 | 14.51 | 2,864,132 | +0.15(+1.04%) |
Nov 23, 2020 | 14.34 | 14.51 | 14.15 | 14.36 | 4,136,001 | +0.38(+2.72%) |
Nov 20, 2020 | 13.30 | 13.99 | 13.28 | 13.98 | 1,758,200 | +0.58(+4.33%) |
Nov 19, 2020 | 13.50 | 13.78 | 13.03 | 13.40 | 2,402,703 | -0.14(-1.03%) |
Nov 18, 2020 | 13.79 | 13.95 | 13.44 | 13.54 | 2,070,382 | -0.02(-0.15%) |
Nov 17, 2020 | 13.00 | 13.66 | 12.73 | 13.56 | 2,439,954 | +0.26(+1.95%) |
Nov 16, 2020 | 13.07 | 13.30 | 12.65 | 13.30 | 2,074,771 | +0.72(+5.72%) |
Nov 13, 2020 | 11.75 | 12.72 | 11.70 | 12.58 | 2,219,200 | +0.96(+8.26%) |
Nov 12, 2020 | 11.60 | 11.88 | 11.40 | 11.62 | 1,430,105 | -0.26(-2.19%) |
Nov 11, 2020 | 12.24 | 12.32 | 11.66 | 11.88 | 1,456,323 | -0.36(-2.94%) |
Nov 10, 2020 | 11.85 | 12.36 | 11.75 | 12.24 | 2,181,407 | +0.61(+5.25%) |
Nov 09, 2020 | 11.34 | 11.96 | 11.21 | 11.63 | 2,990,438 | +1.55(+15.38%) |
Nov 06, 2020 | 10.26 | 10.36 | 9.875 | 10.08 | 1,478,200 | -0.07(-0.69%) |
Nov 05, 2020 | 9.500 | 10.37 | 9.440 | 10.15 | 2,483,198 | +0.73(+7.75%) |
Nov 04, 2020 | 9.660 | 9.730 | 9.215 | 9.420 | 2,259,222 | -0.60(-5.99%) |
Nov 03, 2020 | 9.890 | 10.09 | 9.650 | 10.02 | 1,900,121 | +0.34(+3.51%) |
Nov 02, 2020 | 9.340 | 9.700 | 8.985 | 9.680 | 2,539,578 | +0.47(+5.10%) |
Oct 30, 2020 | 9.380 | 9.600 | 8.900 | 9.210 | 3,044,700 | -0.23(-2.44%) |
Oct 29, 2020 | 8.500 | 9.540 | 8.340 | 9.440 | 3,863,091 | +1.17(+14.15%) |
Oct 28, 2020 | 8.680 | 8.720 | 8.240 | 8.270 | 2,608,423 | -0.60(-6.76%) |
Oct 27, 2020 | 9.100 | 9.170 | 8.870 | 8.870 | 1,715,452 | -0.33(-3.59%) |
Oct 26, 2020 | 9.460 | 9.460 | 9.080 | 9.200 | 1,121,149 | -0.45(-4.66%) |
Oct 23, 2020 | 9.650 | 9.845 | 9.500 | 9.650 | 1,414,900 | +0.20(+2.12%) |
Oct 22, 2020 | 9.050 | 9.500 | 8.830 | 9.450 | 2,051,361 | +0.44(+4.88%) |
Oct 21, 2020 | 9.090 | 9.270 | 8.945 | 9.010 | 1,300,913 | -0.13(-1.42%) |
Oct 20, 2020 | 9.580 | 9.670 | 9.080 | 9.140 | 1,488,812 | -0.27(-2.87%) |
Oct 19, 2020 | 9.590 | 9.835 | 9.380 | 9.410 | 1,403,822 | -0.05(-0.53%) |
Oct 16, 2020 | 9.310 | 9.740 | 9.310 | 9.460 | 2,112,600 | +0.18(+1.94%) |
Oct 15, 2020 | 8.900 | 9.350 | 8.800 | 9.280 | 1,140,449 | +0.16(+1.75%) |
Oct 14, 2020 | 8.990 | 9.190 | 8.900 | 9.120 | 1,304,528 | +0.19(+2.13%) |
Oct 13, 2020 | 9.060 | 9.190 | 8.930 | 8.930 | 1,793,440 | -0.28(-3.04%) |
Oct 12, 2020 | 9.320 | 9.445 | 9.155 | 9.210 | 1,091,905 | -0.19(-2.02%) |
Oct 09, 2020 | 9.910 | 9.920 | 9.400 | 9.400 | 1,200,500 | -0.38(-3.89%) |
Oct 08, 2020 | 9.690 | 9.890 | 9.520 | 9.780 | 2,347,088 | +0.19(+1.98%) |
Oct 07, 2020 | 9.320 | 9.710 | 9.250 | 9.590 | 1,914,839 | +0.45(+4.92%) |
Oct 06, 2020 | 9.940 | 9.980 | 9.110 | 9.140 | 2,562,107 | -0.61(-6.26%) |
Oct 05, 2020 | 9.770 | 9.980 | 9.630 | 9.750 | 1,505,402 | +0.16(+1.67%) |
Oct 02, 2020 | 8.900 | 9.655 | 8.850 | 9.590 | 2,382,100 | +0.37(+4.01%) |