Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.18 | 18.18 | 18.18 | 102,475 | +0.09(+0.50%) | |
Dec 30, 2020 | 18.06 | 18.44 | 18.01 | 18.09 | 102,475 | +0.11(+0.61%) |
Dec 29, 2020 | 18.25 | 18.34 | 17.80 | 17.98 | 108,699 | -0.21(-1.15%) |
Dec 28, 2020 | 18.12 | 18.58 | 17.94 | 18.19 | 109,557 | +0.25(+1.39%) |
Dec 24, 2020 | 17.85 | 17.96 | 17.68 | 17.94 | 46,100 | +0.06(+0.34%) |
Dec 23, 2020 | 17.63 | 18.05 | 17.57 | 17.88 | 85,477 | +0.42(+2.41%) |
Dec 22, 2020 | 18.19 | 18.19 | 17.45 | 17.46 | 122,529 | -0.55(-3.05%) |
Dec 21, 2020 | 17.48 | 18.10 | 17.32 | 18.01 | 170,366 | +0.53(+3.03%) |
Dec 18, 2020 | 18.22 | 18.49 | 17.41 | 17.48 | 475,300 | -0.71(-3.90%) |
Dec 17, 2020 | 18.12 | 18.38 | 17.67 | 18.19 | 182,478 | -0.32(-1.73%) |
Dec 16, 2020 | 19.13 | 19.13 | 18.16 | 18.51 | 248,626 | -0.38(-2.01%) |
Dec 15, 2020 | 18.96 | 19.14 | 18.62 | 18.89 | 235,757 | +0.06(+0.32%) |
Dec 14, 2020 | 18.95 | 19.36 | 18.82 | 18.83 | 231,441 | +0.53(+2.90%) |
Dec 11, 2020 | 18.37 | 18.66 | 18.16 | 18.30 | 211,000 | -0.40(-2.14%) |
Dec 10, 2020 | 18.76 | 18.95 | 18.45 | 18.70 | 207,070 | -0.27(-1.42%) |
Dec 09, 2020 | 19.12 | 19.31 | 18.78 | 18.97 | 149,824 | +0.13(+0.69%) |
Dec 08, 2020 | 18.39 | 18.92 | 18.39 | 18.84 | 140,361 | +0.11(+0.59%) |
Dec 07, 2020 | 18.84 | 18.93 | 18.43 | 18.73 | 102,624 | -0.21(-1.11%) |
Dec 04, 2020 | 18.77 | 18.98 | 18.29 | 18.94 | 154,400 | +1.15(+6.46%) |
Dec 03, 2020 | 17.90 | 18.08 | 17.65 | 17.79 | 98,699 | +0.00(+0.00%) |
Dec 02, 2020 | 17.25 | 17.83 | 17.25 | 17.79 | 98,901 | +0.62(+3.61%) |
Dec 01, 2020 | 17.40 | 17.63 | 17.07 | 17.17 | 103,879 | +0.28(+1.66%) |
Nov 30, 2020 | 17.67 | 17.72 | 16.81 | 16.89 | 158,510 | -0.91(-5.11%) |
Nov 27, 2020 | 17.75 | 17.96 | 17.45 | 17.80 | 51,500 | -0.09(-0.50%) |
Nov 25, 2020 | 18.05 | 18.05 | 17.69 | 17.89 | 71,000 | -0.33(-1.81%) |
Nov 24, 2020 | 17.80 | 18.39 | 17.67 | 18.22 | 146,578 | +0.92(+5.32%) |
Nov 23, 2020 | 17.03 | 17.61 | 17.00 | 17.30 | 106,147 | +0.35(+2.06%) |
Nov 20, 2020 | 17.09 | 17.12 | 16.65 | 16.95 | 115,000 | -0.43(-2.47%) |
Nov 19, 2020 | 17.21 | 17.39 | 16.75 | 17.38 | 143,732 | +0.17(+0.99%) |
Nov 18, 2020 | 17.92 | 18.26 | 17.21 | 17.21 | 238,769 | -0.59(-3.31%) |
Nov 17, 2020 | 17.49 | 17.90 | 17.16 | 17.80 | 214,071 | +0.07(+0.39%) |
Nov 16, 2020 | 17.79 | 17.99 | 17.41 | 17.73 | 132,093 | +0.71(+4.17%) |
Nov 13, 2020 | 16.25 | 17.25 | 16.00 | 17.02 | 142,200 | +1.12(+7.04%) |
Nov 12, 2020 | 16.13 | 16.28 | 15.62 | 15.90 | 155,356 | -0.63(-3.81%) |
Nov 11, 2020 | 17.03 | 17.28 | 15.98 | 16.53 | 167,140 | -0.64(-3.73%) |
Nov 10, 2020 | 16.99 | 17.38 | 16.72 | 17.17 | 166,812 | +0.52(+3.12%) |
Nov 09, 2020 | 15.80 | 17.54 | 15.60 | 16.65 | 275,915 | +2.51(+17.75%) |
Nov 06, 2020 | 15.08 | 15.14 | 14.09 | 14.14 | 121,400 | -0.66(-4.46%) |
Nov 05, 2020 | 14.00 | 14.92 | 14.00 | 14.80 | 120,127 | +0.71(+5.04%) |
Nov 04, 2020 | 14.65 | 14.65 | 13.95 | 14.09 | 131,799 | -0.72(-4.86%) |
Nov 03, 2020 | 14.48 | 14.90 | 14.33 | 14.81 | 131,880 | +0.69(+4.89%) |
Nov 02, 2020 | 14.12 | 14.25 | 13.85 | 14.12 | 136,237 | +0.30(+2.17%) |
Oct 30, 2020 | 13.64 | 14.35 | 13.64 | 13.82 | 194,600 | +0.13(+0.95%) |
Oct 29, 2020 | 13.55 | 13.89 | 12.80 | 13.69 | 169,523 | +0.98(+7.71%) |
Oct 28, 2020 | 12.50 | 12.94 | 12.49 | 12.71 | 98,697 | -0.29(-2.23%) |
Oct 27, 2020 | 13.80 | 13.80 | 12.94 | 13.00 | 94,997 | -0.87(-6.27%) |
Oct 26, 2020 | 13.98 | 13.99 | 13.58 | 13.87 | 90,220 | -0.11(-0.79%) |
Oct 23, 2020 | 13.95 | 14.26 | 13.68 | 13.98 | 67,700 | +0.14(+1.01%) |
Oct 22, 2020 | 13.13 | 13.89 | 13.13 | 13.84 | 92,072 | +0.74(+5.65%) |
Oct 21, 2020 | 12.93 | 13.28 | 12.81 | 13.10 | 92,362 | +0.16(+1.24%) |
Oct 20, 2020 | 12.93 | 13.24 | 12.76 | 12.94 | 107,380 | +0.17(+1.33%) |
Oct 19, 2020 | 12.87 | 13.22 | 12.75 | 12.77 | 76,103 | -0.05(-0.39%) |
Oct 16, 2020 | 12.69 | 12.96 | 12.60 | 12.82 | 120,800 | +0.06(+0.47%) |
Oct 15, 2020 | 12.23 | 12.82 | 12.23 | 12.76 | 125,889 | +0.32(+2.57%) |
Oct 14, 2020 | 12.69 | 12.81 | 12.42 | 12.44 | 96,527 | -0.09(-0.72%) |
Oct 13, 2020 | 12.81 | 12.96 | 12.51 | 12.53 | 98,022 | -0.35(-2.72%) |
Oct 12, 2020 | 12.61 | 12.94 | 12.61 | 12.88 | 111,753 | +0.19(+1.50%) |
Oct 09, 2020 | 13.19 | 13.21 | 12.66 | 12.69 | 105,700 | -0.32(-2.46%) |
Oct 08, 2020 | 12.85 | 13.14 | 12.67 | 13.01 | 84,144 | +0.34(+2.68%) |
Oct 07, 2020 | 12.83 | 13.04 | 12.58 | 12.67 | 127,617 | +0.08(+0.64%) |
Oct 06, 2020 | 12.59 | 13.16 | 12.52 | 12.59 | 156,047 | +0.20(+1.61%) |
Oct 05, 2020 | 11.89 | 12.42 | 11.86 | 12.39 | 97,686 | +0.64(+5.45%) |
Oct 02, 2020 | 11.06 | 11.80 | 11.06 | 11.75 | 100,300 | +0.41(+3.62%) |