Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.03 | 16.03 | 16.03 | 431,563 | -0.23(-1.41%) | |
Dec 30, 2020 | 16.00 | 16.56 | 15.91 | 16.26 | 431,563 | +0.27(+1.69%) |
Dec 29, 2020 | 16.39 | 16.42 | 15.50 | 15.99 | 414,479 | -0.44(-2.68%) |
Dec 28, 2020 | 16.52 | 16.78 | 16.35 | 16.43 | 314,201 | +0.13(+0.80%) |
Dec 24, 2020 | 16.50 | 16.53 | 16.19 | 16.30 | 425,500 | -0.12(-0.73%) |
Dec 23, 2020 | 15.91 | 16.49 | 15.71 | 16.42 | 585,515 | +0.73(+4.65%) |
Dec 22, 2020 | 15.49 | 15.83 | 15.42 | 15.69 | 629,117 | +0.27(+1.75%) |
Dec 21, 2020 | 15.17 | 15.51 | 14.89 | 15.42 | 490,126 | +0.07(+0.46%) |
Dec 18, 2020 | 15.24 | 15.75 | 15.19 | 15.35 | 873,700 | +0.14(+0.92%) |
Dec 17, 2020 | 14.93 | 15.26 | 14.80 | 15.21 | 428,659 | +0.35(+2.36%) |
Dec 16, 2020 | 14.97 | 15.12 | 14.73 | 14.86 | 333,267 | -0.10(-0.67%) |
Dec 15, 2020 | 14.88 | 15.04 | 14.68 | 14.96 | 355,390 | +0.29(+1.98%) |
Dec 14, 2020 | 15.23 | 15.31 | 14.67 | 14.67 | 389,193 | -0.41(-2.72%) |
Dec 11, 2020 | 14.91 | 15.16 | 14.83 | 15.08 | 429,500 | +0.01(+0.07%) |
Dec 10, 2020 | 14.95 | 15.30 | 14.86 | 15.07 | 572,018 | +0.12(+0.80%) |
Dec 09, 2020 | 14.91 | 15.34 | 14.60 | 14.95 | 768,055 | +0.18(+1.22%) |
Dec 08, 2020 | 15.07 | 15.24 | 14.65 | 14.77 | 725,866 | -0.43(-2.83%) |
Dec 07, 2020 | 15.44 | 15.56 | 15.13 | 15.20 | 421,048 | -0.25(-1.62%) |
Dec 04, 2020 | 15.15 | 15.47 | 15.08 | 15.45 | 491,100 | +0.41(+2.73%) |
Dec 03, 2020 | 15.00 | 15.46 | 14.81 | 15.04 | 338,309 | +0.11(+0.74%) |
Dec 02, 2020 | 14.46 | 14.97 | 14.20 | 14.93 | 574,325 | +0.38(+2.61%) |
Dec 01, 2020 | 14.77 | 14.83 | 14.43 | 14.55 | 348,987 | +0.02(+0.14%) |
Nov 30, 2020 | 15.00 | 15.14 | 14.45 | 14.53 | 775,850 | -0.66(-4.34%) |
Nov 27, 2020 | 14.70 | 15.24 | 14.50 | 15.19 | 598,900 | +0.62(+4.26%) |
Nov 25, 2020 | 14.91 | 14.98 | 14.35 | 14.57 | 664,700 | -0.20(-1.35%) |
Nov 24, 2020 | 14.63 | 14.90 | 14.40 | 14.77 | 1,861,270 | +0.33(+2.29%) |
Nov 23, 2020 | 13.94 | 14.65 | 13.76 | 14.44 | 682,153 | +0.67(+4.87%) |
Nov 20, 2020 | 13.44 | 13.87 | 13.15 | 13.77 | 439,800 | +0.30(+2.23%) |
Nov 19, 2020 | 14.14 | 14.20 | 13.24 | 13.47 | 505,658 | -0.67(-4.74%) |
Nov 18, 2020 | 14.04 | 14.36 | 13.83 | 14.14 | 832,120 | +0.12(+0.86%) |
Nov 17, 2020 | 13.42 | 14.23 | 13.37 | 14.02 | 1,100,516 | +0.50(+3.70%) |
Nov 16, 2020 | 13.42 | 13.66 | 13.24 | 13.52 | 700,513 | +0.31(+2.35%) |
Nov 13, 2020 | 12.99 | 13.34 | 12.94 | 13.21 | 478,500 | +0.36(+2.80%) |
Nov 12, 2020 | 12.81 | 12.94 | 12.62 | 12.85 | 413,663 | -0.03(-0.23%) |
Nov 11, 2020 | 12.78 | 12.88 | 12.37 | 12.88 | 537,974 | +0.24(+1.90%) |
Nov 10, 2020 | 12.73 | 12.97 | 12.35 | 12.64 | 705,970 | +0.05(+0.40%) |
Nov 09, 2020 | 12.30 | 13.33 | 12.30 | 12.59 | 1,136,384 | +0.87(+7.42%) |
Nov 06, 2020 | 11.53 | 12.41 | 11.41 | 11.72 | 1,453,800 | +0.12(+1.03%) |
Nov 05, 2020 | 10.99 | 11.75 | 10.99 | 11.60 | 956,935 | +0.64(+5.84%) |
Nov 04, 2020 | 10.93 | 11.23 | 10.84 | 10.96 | 670,510 | -0.01(-0.09%) |
Nov 03, 2020 | 10.41 | 11.04 | 10.41 | 10.97 | 731,634 | +0.75(+7.34%) |
Nov 02, 2020 | 10.06 | 10.38 | 9.970 | 10.22 | 614,603 | +0.28(+2.82%) |
Oct 30, 2020 | 10.12 | 10.17 | 9.440 | 9.940 | 762,100 | -0.25(-2.45%) |
Oct 29, 2020 | 9.910 | 10.31 | 9.721 | 10.19 | 591,649 | +0.27(+2.72%) |
Oct 28, 2020 | 10.11 | 10.20 | 9.890 | 9.920 | 938,841 | -0.53(-5.07%) |
Oct 27, 2020 | 10.53 | 10.65 | 10.44 | 10.45 | 345,171 | -0.13(-1.23%) |
Oct 26, 2020 | 10.86 | 11.00 | 10.43 | 10.58 | 347,876 | -0.42(-3.82%) |
Oct 23, 2020 | 10.74 | 11.07 | 10.66 | 11.00 | 626,900 | +0.30(+2.80%) |
Oct 22, 2020 | 10.78 | 10.90 | 10.55 | 10.70 | 510,585 | -0.07(-0.65%) |
Oct 21, 2020 | 10.85 | 10.98 | 10.67 | 10.77 | 428,639 | -0.05(-0.46%) |
Oct 20, 2020 | 11.29 | 11.44 | 10.77 | 10.82 | 621,608 | -0.43(-3.82%) |
Oct 19, 2020 | 11.42 | 11.48 | 11.15 | 11.25 | 607,293 | -0.08(-0.71%) |
Oct 16, 2020 | 11.38 | 11.48 | 11.13 | 11.33 | 728,400 | -0.05(-0.44%) |
Oct 15, 2020 | 11.66 | 11.79 | 11.35 | 11.38 | 573,389 | -0.34(-2.90%) |
Oct 14, 2020 | 11.52 | 11.94 | 11.43 | 11.72 | 1,089,951 | +0.20(+1.74%) |
Oct 13, 2020 | 11.28 | 11.58 | 11.22 | 11.52 | 983,372 | +0.20(+1.77%) |
Oct 12, 2020 | 11.29 | 11.48 | 11.10 | 11.32 | 798,467 | +0.11(+0.98%) |
Oct 09, 2020 | 11.37 | 11.56 | 11.18 | 11.21 | 854,100 | -0.15(-1.32%) |
Oct 08, 2020 | 11.55 | 11.73 | 11.02 | 11.36 | 1,635,912 | -0.18(-1.56%) |
Oct 07, 2020 | 11.75 | 12.05 | 11.44 | 11.54 | 1,398,639 | -0.10(-0.86%) |
Oct 06, 2020 | 11.75 | 12.03 | 11.55 | 11.64 | 1,139,870 | +0.07(+0.61%) |
Oct 05, 2020 | 12.51 | 12.55 | 11.49 | 11.57 | 1,757,677 | -0.82(-6.62%) |
Oct 02, 2020 | 12.28 | 12.59 | 12.26 | 12.39 | 522,800 | -0.23(-1.82%) |