Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.25 | 16.25 | 16.25 | 60,175 | +0.26(+1.63%) | |
Dec 30, 2020 | 15.98 | 16.25 | 15.10 | 15.99 | 60,175 | +0.08(+0.50%) |
Dec 29, 2020 | 15.80 | 16.04 | 15.00 | 15.91 | 76,915 | +0.17(+1.08%) |
Dec 28, 2020 | 15.80 | 16.53 | 15.41 | 15.74 | 180,733 | +0.19(+1.22%) |
Dec 24, 2020 | 15.96 | 16.07 | 15.34 | 15.55 | 69,700 | -0.25(-1.58%) |
Dec 23, 2020 | 15.38 | 16.69 | 15.31 | 15.80 | 244,171 | +0.47(+3.07%) |
Dec 22, 2020 | 14.54 | 15.50 | 14.24 | 15.33 | 192,058 | +1.09(+7.65%) |
Dec 21, 2020 | 14.25 | 14.74 | 14.11 | 14.24 | 184,204 | -0.41(-2.80%) |
Dec 18, 2020 | 14.89 | 15.07 | 14.19 | 14.65 | 109,900 | -0.10(-0.68%) |
Dec 17, 2020 | 14.57 | 15.17 | 14.01 | 14.75 | 134,282 | +0.13(+0.89%) |
Dec 16, 2020 | 14.96 | 15.25 | 14.50 | 14.62 | 79,833 | -0.18(-1.22%) |
Dec 15, 2020 | 15.13 | 15.25 | 14.50 | 14.80 | 187,037 | -0.11(-0.74%) |
Dec 14, 2020 | 15.44 | 15.96 | 14.81 | 14.91 | 137,414 | +0.05(+0.34%) |
Dec 11, 2020 | 14.10 | 14.98 | 14.10 | 14.86 | 109,200 | +0.61(+4.28%) |
Dec 10, 2020 | 13.95 | 14.29 | 13.81 | 14.25 | 77,798 | +0.03(+0.21%) |
Dec 09, 2020 | 14.95 | 14.96 | 13.82 | 14.22 | 206,261 | -0.35(-2.40%) |
Dec 08, 2020 | 15.28 | 15.28 | 14.26 | 14.57 | 152,948 | -0.72(-4.71%) |
Dec 07, 2020 | 16.35 | 16.58 | 14.80 | 15.29 | 139,311 | -0.99(-6.08%) |
Dec 04, 2020 | 16.05 | 16.68 | 15.75 | 16.28 | 55,200 | +0.55(+3.50%) |
Dec 03, 2020 | 16.35 | 16.43 | 15.69 | 15.73 | 72,933 | -0.52(-3.20%) |
Dec 02, 2020 | 16.50 | 17.18 | 15.80 | 16.25 | 82,259 | -0.36(-2.17%) |
Dec 01, 2020 | 16.52 | 17.53 | 16.52 | 16.61 | 136,750 | +0.11(+0.67%) |
Nov 30, 2020 | 16.71 | 16.85 | 16.05 | 16.50 | 211,137 | +0.47(+2.93%) |
Nov 27, 2020 | 15.55 | 16.59 | 15.55 | 16.03 | 154,300 | +0.73(+4.77%) |
Nov 25, 2020 | 15.54 | 15.94 | 15.10 | 15.30 | 184,600 | +0.78(+5.37%) |
Nov 24, 2020 | 14.07 | 14.60 | 13.76 | 14.52 | 113,790 | +0.37(+2.61%) |
Nov 23, 2020 | 13.40 | 14.50 | 13.06 | 14.15 | 167,378 | +0.58(+4.27%) |
Nov 20, 2020 | 13.99 | 14.18 | 12.67 | 13.57 | 325,000 | -0.52(-3.69%) |
Nov 19, 2020 | 14.79 | 14.79 | 13.76 | 14.09 | 151,384 | -0.72(-4.86%) |
Nov 18, 2020 | 15.14 | 15.25 | 14.76 | 14.81 | 61,086 | -0.33(-2.18%) |
Nov 17, 2020 | 15.10 | 15.24 | 14.66 | 15.14 | 74,465 | +0.05(+0.33%) |
Nov 16, 2020 | 15.12 | 15.49 | 14.80 | 15.09 | 123,909 | +0.38(+2.58%) |
Nov 13, 2020 | 14.50 | 14.94 | 14.49 | 14.71 | 104,000 | +0.40(+2.80%) |
Nov 12, 2020 | 14.10 | 14.97 | 14.00 | 14.31 | 76,519 | +0.08(+0.56%) |
Nov 11, 2020 | 14.02 | 14.36 | 13.84 | 14.23 | 123,878 | +0.22(+1.57%) |
Nov 10, 2020 | 13.40 | 14.45 | 13.40 | 14.01 | 156,996 | +0.57(+4.24%) |
Nov 09, 2020 | 16.25 | 16.45 | 13.29 | 13.44 | 329,761 | -2.31(-14.67%) |
Nov 06, 2020 | 16.50 | 16.80 | 15.29 | 15.75 | 137,300 | -0.71(-4.31%) |
Nov 05, 2020 | 15.99 | 16.64 | 15.87 | 16.46 | 223,213 | +0.91(+5.85%) |
Nov 04, 2020 | 14.90 | 15.71 | 13.90 | 15.55 | 261,518 | +0.15(+0.97%) |
Nov 03, 2020 | 14.30 | 15.40 | 14.17 | 15.40 | 122,307 | +1.33(+9.45%) |
Nov 02, 2020 | 14.08 | 15.15 | 14.07 | 14.07 | 202,264 | +0.19(+1.37%) |
Oct 30, 2020 | 14.35 | 14.60 | 13.33 | 13.88 | 125,000 | -0.60(-4.14%) |
Oct 29, 2020 | 14.56 | 14.96 | 14.37 | 14.48 | 106,975 | +0.14(+0.98%) |
Oct 28, 2020 | 13.68 | 14.50 | 13.50 | 14.34 | 158,787 | +0.23(+1.63%) |
Oct 27, 2020 | 14.41 | 15.08 | 14.00 | 14.11 | 131,342 | -0.42(-2.89%) |
Oct 26, 2020 | 15.02 | 15.02 | 13.73 | 14.53 | 292,204 | -0.69(-4.53%) |
Oct 23, 2020 | 15.71 | 15.71 | 15.03 | 15.22 | 72,400 | -0.35(-2.25%) |
Oct 22, 2020 | 14.89 | 15.80 | 14.89 | 15.57 | 139,936 | +0.28(+1.83%) |
Oct 21, 2020 | 16.47 | 16.80 | 15.00 | 15.29 | 357,156 | -1.33(-8.00%) |
Oct 20, 2020 | 17.10 | 17.58 | 16.47 | 16.62 | 283,843 | -0.39(-2.29%) |
Oct 19, 2020 | 17.87 | 18.89 | 16.45 | 17.01 | 858,835 | -0.18(-1.05%) |
Oct 16, 2020 | 16.01 | 17.69 | 14.89 | 17.19 | 1,346,500 | +3.00(+21.14%) |
Oct 15, 2020 | 14.90 | 15.12 | 14.09 | 14.19 | 601,364 | -1.09(-7.13%) |
Oct 14, 2020 | 14.80 | 15.85 | 14.00 | 15.28 | 974,021 | -1.52(-9.05%) |
Oct 13, 2020 | 15.48 | 17.16 | 15.48 | 16.80 | 375,965 | +1.46(+9.52%) |
Oct 12, 2020 | 14.00 | 15.59 | 13.45 | 15.34 | 316,885 | +1.56(+11.32%) |
Oct 09, 2020 | 14.41 | 14.41 | 13.22 | 13.78 | 97,200 | -0.38(-2.68%) |
Oct 08, 2020 | 14.30 | 14.42 | 13.80 | 14.16 | 132,891 | +0.16(+1.14%) |
Oct 07, 2020 | 13.59 | 14.25 | 13.41 | 14.00 | 134,060 | +0.74(+5.58%) |
Oct 06, 2020 | 12.90 | 13.83 | 12.75 | 13.26 | 175,375 | +0.60(+4.74%) |
Oct 05, 2020 | 12.75 | 12.82 | 12.22 | 12.66 | 80,282 | +0.20(+1.61%) |
Oct 02, 2020 | 12.36 | 12.52 | 12.20 | 12.46 | 48,500 | -0.24(-1.89%) |