Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.53 | 17.53 | 17.53 | 39,329 | -0.08(-0.45%) | |
Dec 30, 2020 | 17.35 | 17.99 | 16.99 | 17.61 | 39,329 | +0.18(+1.03%) |
Dec 29, 2020 | 18.66 | 18.66 | 16.92 | 17.43 | 62,688 | -0.37(-2.08%) |
Dec 28, 2020 | 18.00 | 18.19 | 16.55 | 17.80 | 89,052 | -0.37(-2.04%) |
Dec 24, 2020 | 18.38 | 18.50 | 17.92 | 18.17 | 35,900 | -0.19(-1.03%) |
Dec 23, 2020 | 17.30 | 18.61 | 17.25 | 18.36 | 102,982 | +1.31(+7.68%) |
Dec 22, 2020 | 16.60 | 17.15 | 16.52 | 17.05 | 42,422 | +0.55(+3.33%) |
Dec 21, 2020 | 15.70 | 16.65 | 15.68 | 16.50 | 103,807 | +0.50(+3.12%) |
Dec 18, 2020 | 16.25 | 16.31 | 15.69 | 16.00 | 315,800 | -0.23(-1.42%) |
Dec 17, 2020 | 16.11 | 16.65 | 15.70 | 16.23 | 95,418 | +0.26(+1.63%) |
Dec 16, 2020 | 17.06 | 17.30 | 15.94 | 15.97 | 45,195 | -0.98(-5.78%) |
Dec 15, 2020 | 17.05 | 17.44 | 16.65 | 16.95 | 31,922 | +0.08(+0.47%) |
Dec 14, 2020 | 17.68 | 17.84 | 16.87 | 16.87 | 27,580 | -0.60(-3.43%) |
Dec 11, 2020 | 17.65 | 17.83 | 17.42 | 17.47 | 26,400 | -0.11(-0.63%) |
Dec 10, 2020 | 17.52 | 17.80 | 17.23 | 17.58 | 29,716 | +0.08(+0.46%) |
Dec 09, 2020 | 18.10 | 18.17 | 16.53 | 17.50 | 183,585 | -0.54(-2.99%) |
Dec 08, 2020 | 17.40 | 18.04 | 17.29 | 18.04 | 43,323 | +0.49(+2.79%) |
Dec 07, 2020 | 17.00 | 17.68 | 16.54 | 17.55 | 131,484 | +0.50(+2.93%) |
Dec 04, 2020 | 17.38 | 17.88 | 16.96 | 17.05 | 32,900 | -0.51(-2.90%) |
Dec 03, 2020 | 18.15 | 18.25 | 17.00 | 17.56 | 56,546 | -0.44(-2.44%) |
Dec 02, 2020 | 16.80 | 18.00 | 16.62 | 18.00 | 60,738 | +0.94(+5.51%) |
Dec 01, 2020 | 17.19 | 17.19 | 16.23 | 17.06 | 1,366,110 | -0.07(-0.41%) |
Nov 30, 2020 | 16.40 | 17.17 | 16.17 | 17.13 | 94,633 | +0.63(+3.82%) |
Nov 27, 2020 | 16.00 | 16.50 | 15.99 | 16.50 | 31,200 | +0.32(+1.98%) |
Nov 25, 2020 | 16.02 | 16.29 | 15.75 | 16.18 | 35,700 | +0.13(+0.81%) |
Nov 24, 2020 | 15.61 | 16.41 | 15.61 | 16.05 | 29,989 | +0.16(+1.01%) |
Nov 23, 2020 | 16.25 | 16.30 | 15.50 | 15.89 | 62,717 | -0.36(-2.22%) |
Nov 20, 2020 | 15.00 | 16.35 | 14.89 | 16.25 | 493,800 | +1.25(+8.33%) |
Nov 19, 2020 | 14.65 | 15.13 | 14.21 | 15.00 | 867,690 | +0.39(+2.67%) |
Nov 18, 2020 | 14.17 | 15.00 | 14.17 | 14.61 | 215,630 | -0.09(-0.61%) |
Nov 17, 2020 | 13.37 | 14.97 | 13.37 | 14.70 | 82,460 | +1.05(+7.69%) |
Nov 16, 2020 | 13.13 | 13.75 | 13.03 | 13.65 | 52,623 | +0.51(+3.88%) |
Nov 13, 2020 | 13.06 | 13.29 | 13.04 | 13.14 | 19,500 | -0.06(-0.45%) |
Nov 12, 2020 | 13.47 | 13.54 | 12.41 | 13.20 | 74,986 | +0.00(+0.00%) |
Nov 11, 2020 | 13.19 | 13.83 | 13.15 | 13.20 | 77,129 | +0.35(+2.72%) |
Nov 10, 2020 | 12.94 | 13.40 | 12.49 | 12.85 | 260,602 | -0.02(-0.16%) |
Nov 09, 2020 | 12.27 | 13.10 | 12.27 | 12.87 | 49,716 | +0.26(+2.06%) |
Nov 06, 2020 | 12.48 | 12.69 | 12.29 | 12.61 | 16,200 | +0.07(+0.56%) |
Nov 05, 2020 | 13.01 | 13.01 | 12.26 | 12.54 | 19,229 | -0.49(-3.76%) |
Nov 04, 2020 | 11.76 | 13.25 | 11.76 | 13.03 | 32,621 | +1.31(+11.18%) |
Nov 03, 2020 | 11.56 | 11.74 | 11.19 | 11.72 | 26,510 | +0.32(+2.81%) |
Nov 02, 2020 | 12.19 | 12.40 | 11.33 | 11.40 | 14,585 | -0.78(-6.40%) |
Oct 30, 2020 | 12.97 | 13.02 | 12.15 | 12.18 | 33,800 | -0.71(-5.51%) |
Oct 29, 2020 | 13.00 | 13.10 | 12.67 | 12.89 | 268,470 | -0.11(-0.85%) |
Oct 28, 2020 | 13.00 | 13.16 | 12.82 | 13.00 | 47,852 | -0.26(-1.96%) |
Oct 27, 2020 | 13.00 | 13.31 | 13.00 | 13.26 | 21,884 | +0.19(+1.45%) |
Oct 26, 2020 | 12.84 | 13.23 | 12.80 | 13.07 | 17,681 | +0.01(+0.08%) |
Oct 23, 2020 | 13.06 | 13.26 | 12.91 | 13.06 | 14,700 | +0.07(+0.54%) |
Oct 22, 2020 | 12.98 | 13.02 | 12.58 | 12.99 | 60,409 | +0.09(+0.70%) |
Oct 21, 2020 | 12.98 | 13.15 | 12.74 | 12.90 | 383,290 | -0.26(-1.98%) |
Oct 20, 2020 | 12.97 | 13.29 | 12.79 | 13.16 | 63,267 | +0.06(+0.46%) |
Oct 19, 2020 | 13.09 | 13.28 | 12.89 | 13.10 | 28,596 | +0.05(+0.38%) |
Oct 16, 2020 | 12.90 | 13.27 | 12.79 | 13.05 | 19,400 | +0.12(+0.89%) |
Oct 15, 2020 | 13.43 | 13.79 | 12.90 | 12.94 | 291,993 | -0.47(-3.51%) |
Oct 14, 2020 | 13.40 | 13.80 | 13.03 | 13.40 | 52,629 | +0.21(+1.63%) |
Oct 13, 2020 | 13.32 | 13.76 | 12.83 | 13.19 | 36,751 | -0.06(-0.45%) |
Oct 12, 2020 | 12.71 | 13.50 | 12.70 | 13.25 | 82,854 | +0.55(+4.33%) |
Oct 09, 2020 | 12.89 | 12.89 | 12.54 | 12.70 | 18,200 | +0.03(+0.24%) |
Oct 08, 2020 | 12.50 | 12.75 | 12.44 | 12.67 | 9,605 | -0.04(-0.31%) |
Oct 07, 2020 | 12.90 | 12.94 | 12.64 | 12.71 | 24,399 | +0.14(+1.11%) |
Oct 06, 2020 | 12.54 | 12.84 | 12.45 | 12.57 | 21,095 | +0.01(+0.08%) |
Oct 05, 2020 | 12.20 | 12.74 | 12.02 | 12.56 | 25,531 | +0.53(+4.41%) |
Oct 02, 2020 | 12.15 | 12.16 | 11.83 | 12.03 | 40,300 | -0.28(-2.27%) |