Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.52 | 17.52 | 17.52 | 0 | -0.37(-2.07%) | |
Dec 30, 2020 | 17.81 | 18.19 | 17.80 | 17.89 | 317,195 | +0.10(+0.56%) |
Dec 29, 2020 | 18.05 | 18.10 | 17.75 | 17.79 | 283,381 | -0.32(-1.77%) |
Dec 24, 2020 | 18.11 | 18.11 | 18.11 | 0 | -0.16(-0.88%) | |
Dec 23, 2020 | 17.73 | 18.31 | 17.73 | 18.27 | 463,469 | +0.72(+4.10%) |
Dec 22, 2020 | 17.56 | 18.19 | 17.52 | 17.55 | 646,498 | -0.17(-0.96%) |
Dec 21, 2020 | 17.59 | 18.14 | 17.45 | 17.72 | 396,164 | -0.57(-3.12%) |
Dec 18, 2020 | 18.30 | 18.51 | 18.24 | 18.29 | 752,749 | +0.05(+0.27%) |
Dec 17, 2020 | 18.40 | 18.40 | 17.80 | 18.24 | 479,077 | -0.06(-0.33%) |
Dec 16, 2020 | 18.25 | 18.55 | 17.92 | 18.30 | 606,488 | +0.06(+0.33%) |
Dec 15, 2020 | 18.49 | 18.59 | 18.04 | 18.24 | 499,725 | -0.04(-0.22%) |
Dec 14, 2020 | 18.99 | 19.13 | 18.24 | 18.28 | 534,673 | -0.37(-1.98%) |
Dec 11, 2020 | 18.76 | 18.78 | 18.41 | 18.65 | 508,372 | -0.33(-1.74%) |
Dec 10, 2020 | 18.40 | 19.39 | 18.39 | 18.98 | 696,682 | +0.48(+2.59%) |
Dec 09, 2020 | 18.91 | 19.25 | 18.42 | 18.50 | 652,592 | -0.25(-1.33%) |
Dec 08, 2020 | 18.87 | 19.18 | 18.57 | 18.75 | 558,478 | -0.24(-1.26%) |
Dec 07, 2020 | 19.10 | 19.29 | 18.70 | 18.99 | 725,828 | -0.19(-0.99%) |
Dec 04, 2020 | 18.79 | 19.25 | 18.79 | 19.18 | 527,107 | +0.66(+3.56%) |
Dec 03, 2020 | 18.86 | 18.88 | 18.34 | 18.52 | 590,631 | -0.33(-1.75%) |
Dec 02, 2020 | 17.71 | 19.23 | 17.70 | 18.85 | 657,565 | +0.98(+5.48%) |
Dec 01, 2020 | 18.13 | 18.33 | 17.62 | 17.87 | 702,416 | +0.07(+0.39%) |
Nov 30, 2020 | 18.12 | 18.38 | 17.66 | 17.80 | 1,089,261 | -0.98(-5.22%) |
Nov 27, 2020 | 18.42 | 18.89 | 18.35 | 18.78 | 348,735 | +0.26(+1.40%) |
Nov 26, 2020 | 18.52 | 18.72 | 18.41 | 18.52 | 263,840 | -0.10(-0.54%) |
Nov 25, 2020 | 18.69 | 18.87 | 18.48 | 18.62 | 640,456 | -0.06(-0.32%) |
Nov 24, 2020 | 18.48 | 19.00 | 18.00 | 18.68 | 1,403,432 | +1.22(+6.99%) |
Nov 23, 2020 | 16.79 | 17.50 | 16.66 | 17.46 | 614,228 | +1.17(+7.18%) |
Nov 20, 2020 | 16.27 | 16.56 | 16.11 | 16.29 | 544,583 | -0.01(-0.06%) |
Nov 19, 2020 | 15.91 | 16.32 | 15.81 | 16.30 | 483,320 | +0.18(+1.12%) |
Nov 18, 2020 | 16.28 | 16.64 | 16.10 | 16.12 | 688,485 | +0.09(+0.56%) |
Nov 17, 2020 | 15.91 | 16.28 | 15.74 | 16.03 | 702,424 | -0.13(-0.80%) |
Nov 16, 2020 | 15.22 | 16.20 | 15.22 | 16.16 | 1,231,651 | +1.27(+8.53%) |
Nov 13, 2020 | 14.60 | 15.14 | 14.60 | 14.89 | 612,468 | +0.27(+1.85%) |
Nov 12, 2020 | 15.22 | 15.33 | 14.51 | 14.62 | 570,305 | -0.78(-5.06%) |
Nov 11, 2020 | 15.23 | 15.63 | 15.21 | 15.40 | 1,217,603 | +0.34(+2.26%) |
Nov 10, 2020 | 15.00 | 15.37 | 14.91 | 15.06 | 1,249,727 | +0.12(+0.80%) |
Nov 09, 2020 | 13.90 | 15.08 | 13.83 | 14.94 | 1,870,493 | +1.94(+14.92%) |
Nov 06, 2020 | 13.24 | 13.27 | 12.78 | 13.00 | 770,102 | -0.18(-1.37%) |
Nov 05, 2020 | 12.73 | 13.49 | 12.72 | 13.18 | 991,965 | +0.37(+2.89%) |
Nov 04, 2020 | 13.06 | 13.18 | 12.78 | 12.81 | 565,431 | -0.23(-1.76%) |
Nov 03, 2020 | 13.05 | 13.31 | 12.98 | 13.04 | 474,048 | +0.18(+1.40%) |
Nov 02, 2020 | 13.17 | 13.17 | 12.75 | 12.86 | 546,750 | -0.11(-0.85%) |
Oct 30, 2020 | 12.81 | 12.98 | 12.63 | 12.97 | 493,245 | +0.11(+0.86%) |
Oct 29, 2020 | 12.05 | 12.94 | 12.05 | 12.86 | 730,453 | +0.49(+3.96%) |
Oct 28, 2020 | 12.58 | 12.65 | 12.24 | 12.37 | 878,095 | -0.53(-4.11%) |
Oct 27, 2020 | 13.04 | 13.18 | 12.88 | 12.90 | 1,075,700 | -0.16(-1.23%) |
Oct 26, 2020 | 13.80 | 13.80 | 12.88 | 13.06 | 1,103,341 | -0.92(-6.58%) |
Oct 23, 2020 | 14.60 | 14.68 | 13.96 | 13.98 | 1,017,514 | -0.58(-3.98%) |
Oct 22, 2020 | 14.22 | 14.64 | 14.16 | 14.56 | 991,066 | +0.31(+2.18%) |
Oct 21, 2020 | 14.67 | 14.67 | 14.21 | 14.25 | 693,253 | -0.45(-3.06%) |
Oct 20, 2020 | 14.35 | 14.84 | 14.26 | 14.70 | 513,088 | +0.39(+2.73%) |
Oct 19, 2020 | 14.50 | 14.55 | 14.30 | 14.31 | 527,206 | -0.15(-1.04%) |
Oct 16, 2020 | 14.43 | 14.73 | 14.17 | 14.46 | 611,618 | +0.01(+0.07%) |
Oct 15, 2020 | 13.93 | 14.48 | 13.93 | 14.45 | 485,522 | +0.24(+1.69%) |
Oct 14, 2020 | 13.92 | 14.46 | 13.87 | 14.21 | 779,849 | +0.33(+2.38%) |
Oct 13, 2020 | 14.56 | 14.59 | 13.84 | 13.88 | 834,282 | -0.74(-5.06%) |
Oct 09, 2020 | 14.62 | 14.62 | 14.62 | 0 | -0.32(-2.14%) | |
Oct 08, 2020 | 14.54 | 15.05 | 14.48 | 14.94 | 667,329 | +0.56(+3.89%) |
Oct 07, 2020 | 14.81 | 14.91 | 14.37 | 14.38 | 676,031 | -0.43(-2.90%) |
Oct 06, 2020 | 14.71 | 15.43 | 14.62 | 14.81 | 950,450 | +0.54(+3.78%) |
Oct 05, 2020 | 13.94 | 14.45 | 13.94 | 14.27 | 584,028 | +0.48(+3.48%) |
Oct 02, 2020 | 13.42 | 14.09 | 13.35 | 13.79 | 672,577 | +0.09(+0.66%) |