Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.13 | 18.13 | 18.13 | 7,612 | +0.48(+2.72%) | |
Dec 30, 2020 | 17.47 | 17.79 | 17.39 | 17.65 | 7,612 | +0.25(+1.41%) |
Dec 29, 2020 | 17.39 | 17.55 | 17.26 | 17.41 | 14,546 | +0.03(+0.17%) |
Dec 28, 2020 | 17.75 | 18.14 | 17.25 | 17.38 | 90,242 | +0.82(+4.98%) |
Dec 24, 2020 | 16.90 | 17.03 | 16.55 | 16.55 | 19,069 | -0.22(-1.29%) |
Dec 23, 2020 | 16.67 | 17.18 | 16.65 | 16.77 | 9,753 | +0.20(+1.18%) |
Dec 22, 2020 | 16.66 | 17.03 | 16.38 | 16.57 | 12,100 | -0.06(-0.35%) |
Dec 21, 2020 | 16.38 | 16.94 | 16.38 | 16.63 | 28,856 | +0.12(+0.71%) |
Dec 18, 2020 | 17.69 | 17.82 | 16.49 | 16.51 | 92,795 | -1.00(-5.71%) |
Dec 17, 2020 | 17.44 | 17.73 | 17.33 | 17.51 | 18,993 | +0.17(+0.96%) |
Dec 16, 2020 | 17.84 | 17.84 | 17.24 | 17.35 | 27,845 | -0.37(-2.10%) |
Dec 15, 2020 | 17.38 | 17.95 | 17.26 | 17.72 | 23,560 | +0.25(+1.40%) |
Dec 14, 2020 | 17.49 | 17.75 | 17.30 | 17.48 | 21,604 | +0.04(+0.23%) |
Dec 11, 2020 | 17.51 | 17.89 | 17.18 | 17.44 | 20,190 | -0.37(-2.09%) |
Dec 10, 2020 | 17.32 | 17.81 | 17.24 | 17.81 | 51,784 | +0.55(+3.20%) |
Dec 09, 2020 | 17.52 | 17.61 | 17.08 | 17.26 | 19,108 | -0.06(-0.33%) |
Dec 08, 2020 | 16.63 | 17.40 | 16.59 | 17.32 | 43,160 | +0.84(+5.11%) |
Dec 07, 2020 | 16.45 | 17.06 | 16.45 | 16.47 | 29,253 | -0.14(-0.82%) |
Dec 04, 2020 | 16.36 | 16.64 | 16.31 | 16.61 | 30,806 | +0.35(+2.14%) |
Dec 03, 2020 | 16.14 | 16.70 | 16.14 | 16.26 | 4,493 | +0.14(+0.84%) |
Dec 02, 2020 | 16.17 | 16.35 | 16.08 | 16.13 | 15,814 | +0.02(+0.12%) |
Dec 01, 2020 | 16.14 | 16.59 | 16.05 | 16.11 | 13,678 | +0.12(+0.73%) |
Nov 30, 2020 | 16.46 | 16.69 | 15.98 | 15.99 | 16,272 | -0.70(-4.17%) |
Nov 27, 2020 | 16.69 | 16.69 | 16.21 | 16.69 | 10,441 | -0.05(-0.29%) |
Nov 25, 2020 | 16.77 | 16.98 | 16.47 | 16.73 | 36,595 | -0.04(-0.23%) |
Nov 24, 2020 | 16.34 | 16.84 | 16.24 | 16.77 | 35,716 | +0.44(+2.72%) |
Nov 23, 2020 | 16.13 | 16.67 | 15.84 | 16.33 | 15,630 | +0.37(+2.30%) |
Nov 20, 2020 | 15.90 | 16.01 | 15.64 | 15.96 | 21,605 | -0.14(-0.84%) |
Nov 19, 2020 | 16.01 | 16.43 | 16.01 | 16.10 | 6,524 | +0.02(+0.12%) |
Nov 18, 2020 | 16.90 | 16.93 | 16.08 | 16.08 | 31,591 | -0.66(-3.93%) |
Nov 17, 2020 | 16.68 | 16.80 | 15.82 | 16.73 | 39,850 | -0.15(-0.92%) |
Nov 16, 2020 | 15.98 | 16.89 | 15.98 | 16.89 | 33,800 | +1.09(+6.92%) |
Nov 13, 2020 | 15.44 | 15.91 | 15.23 | 15.80 | 16,126 | +0.42(+2.70%) |
Nov 12, 2020 | 15.43 | 15.77 | 15.18 | 15.38 | 20,613 | -0.18(-1.18%) |
Nov 11, 2020 | 15.81 | 15.81 | 15.36 | 15.56 | 22,722 | +0.23(+1.51%) |
Nov 10, 2020 | 14.99 | 15.72 | 14.99 | 15.33 | 39,362 | +0.25(+1.67%) |
Nov 09, 2020 | 13.80 | 15.48 | 13.77 | 15.08 | 46,736 | +1.42(+10.41%) |
Nov 06, 2020 | 13.73 | 13.82 | 13.61 | 13.66 | 14,782 | -0.03(-0.25%) |
Nov 05, 2020 | 13.84 | 14.06 | 13.63 | 13.69 | 23,755 | -0.19(-1.36%) |
Nov 04, 2020 | 14.32 | 14.34 | 13.81 | 13.88 | 16,397 | -0.47(-3.30%) |
Nov 03, 2020 | 14.07 | 14.49 | 13.86 | 14.36 | 25,382 | +0.44(+3.16%) |
Nov 02, 2020 | 13.76 | 13.92 | 13.72 | 13.92 | 7,707 | +0.30(+2.17%) |
Oct 30, 2020 | 13.73 | 14.31 | 13.58 | 13.62 | 16,953 | -0.32(-2.29%) |
Oct 29, 2020 | 13.38 | 14.25 | 13.36 | 13.94 | 28,739 | +0.44(+3.22%) |
Oct 28, 2020 | 13.83 | 14.18 | 13.47 | 13.50 | 22,368 | -0.44(-3.12%) |
Oct 27, 2020 | 14.12 | 14.12 | 13.84 | 13.94 | 28,897 | -0.18(-1.30%) |
Oct 26, 2020 | 13.88 | 14.32 | 13.68 | 14.12 | 44,651 | +0.24(+1.74%) |
Oct 23, 2020 | 13.66 | 13.94 | 13.56 | 13.88 | 33,287 | +0.32(+2.35%) |
Oct 22, 2020 | 13.92 | 13.92 | 13.54 | 13.56 | 58,609 | -0.27(-1.96%) |
Oct 21, 2020 | 13.78 | 13.93 | 13.68 | 13.83 | 17,482 | +0.15(+1.13%) |
Oct 20, 2020 | 13.54 | 13.81 | 13.46 | 13.68 | 37,256 | +0.28(+2.09%) |
Oct 19, 2020 | 13.76 | 13.76 | 13.40 | 13.40 | 12,975 | -0.17(-1.28%) |
Oct 16, 2020 | 13.47 | 13.70 | 13.44 | 13.57 | 12,198 | -0.07(-0.50%) |
Oct 15, 2020 | 13.33 | 13.64 | 13.33 | 13.64 | 5,595 | +0.44(+3.30%) |
Oct 14, 2020 | 13.66 | 13.66 | 13.20 | 13.20 | 9,587 | -0.32(-2.36%) |
Oct 13, 2020 | 13.69 | 13.69 | 13.52 | 13.52 | 27,226 | -0.26(-1.89%) |
Oct 12, 2020 | 13.80 | 13.80 | 13.31 | 13.78 | 5,949 | +0.25(+1.86%) |
Oct 09, 2020 | 13.26 | 13.75 | 13.21 | 13.53 | 22,432 | +0.42(+3.17%) |
Oct 08, 2020 | 13.52 | 13.72 | 13.12 | 13.12 | 7,597 | -0.44(-3.21%) |
Oct 07, 2020 | 13.60 | 13.74 | 13.34 | 13.55 | 13,770 | +0.29(+2.19%) |
Oct 06, 2020 | 13.72 | 13.93 | 13.26 | 13.26 | 14,961 | -0.38(-2.77%) |
Oct 05, 2020 | 13.49 | 13.93 | 13.49 | 13.64 | 12,769 | +0.21(+1.58%) |
Oct 02, 2020 | 12.89 | 13.50 | 12.89 | 13.43 | 9,820 | +0.57(+4.44%) |