Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.45 | 17.45 | 17.45 | 59,269 | -0.02(-0.11%) | |
Dec 30, 2020 | 17.57 | 17.97 | 17.28 | 17.47 | 59,269 | -0.12(-0.68%) |
Dec 29, 2020 | 17.78 | 17.87 | 16.97 | 17.59 | 90,492 | -0.19(-1.07%) |
Dec 28, 2020 | 17.60 | 18.08 | 17.06 | 17.78 | 106,428 | +0.66(+3.86%) |
Dec 24, 2020 | 18.33 | 18.90 | 17.02 | 17.12 | 32,800 | -0.59(-3.33%) |
Dec 23, 2020 | 18.58 | 18.82 | 17.42 | 17.71 | 86,645 | -0.62(-3.38%) |
Dec 22, 2020 | 17.81 | 18.98 | 17.81 | 18.33 | 165,025 | +0.55(+3.09%) |
Dec 21, 2020 | 18.18 | 18.18 | 16.48 | 17.78 | 78,297 | +0.28(+1.60%) |
Dec 18, 2020 | 17.26 | 17.80 | 17.25 | 17.50 | 225,700 | +0.37(+2.16%) |
Dec 17, 2020 | 17.37 | 17.47 | 16.72 | 17.13 | 93,236 | -0.20(-1.15%) |
Dec 16, 2020 | 16.38 | 17.61 | 16.35 | 17.33 | 132,229 | +0.98(+5.99%) |
Dec 15, 2020 | 16.21 | 16.47 | 15.75 | 16.35 | 60,706 | +0.48(+3.02%) |
Dec 14, 2020 | 16.39 | 16.39 | 15.87 | 15.87 | 37,592 | -0.09(-0.56%) |
Dec 11, 2020 | 16.29 | 16.41 | 15.81 | 15.96 | 63,200 | -0.44(-2.68%) |
Dec 10, 2020 | 16.19 | 16.55 | 16.13 | 16.40 | 61,028 | +0.02(+0.12%) |
Dec 09, 2020 | 16.29 | 16.50 | 16.00 | 16.38 | 76,856 | +0.21(+1.30%) |
Dec 08, 2020 | 15.65 | 16.30 | 15.65 | 16.17 | 65,579 | +0.40(+2.54%) |
Dec 07, 2020 | 16.11 | 16.19 | 15.45 | 15.77 | 65,743 | -0.39(-2.41%) |
Dec 04, 2020 | 15.61 | 16.52 | 15.60 | 16.16 | 148,800 | +0.62(+3.99%) |
Dec 03, 2020 | 14.05 | 15.75 | 14.00 | 15.54 | 275,602 | +1.54(+11.00%) |
Dec 02, 2020 | 14.03 | 14.49 | 13.91 | 14.00 | 300,449 | -0.04(-0.28%) |
Dec 01, 2020 | 13.66 | 14.51 | 13.66 | 14.04 | 167,271 | -0.18(-1.27%) |
Nov 30, 2020 | 14.03 | 14.36 | 13.98 | 14.22 | 139,755 | +0.02(+0.14%) |
Nov 27, 2020 | 14.31 | 14.44 | 14.12 | 14.20 | 68,900 | -0.11(-0.77%) |
Nov 25, 2020 | 14.09 | 14.40 | 13.84 | 14.31 | 135,300 | +0.23(+1.63%) |
Nov 24, 2020 | 13.55 | 14.24 | 13.55 | 14.08 | 160,781 | +0.37(+2.70%) |
Nov 23, 2020 | 13.89 | 14.41 | 13.54 | 13.71 | 70,405 | -0.12(-0.87%) |
Nov 20, 2020 | 13.38 | 14.28 | 13.29 | 13.83 | 102,200 | +0.13(+0.95%) |
Nov 19, 2020 | 13.73 | 14.23 | 13.47 | 13.70 | 97,138 | -0.39(-2.77%) |
Nov 18, 2020 | 14.32 | 14.66 | 13.99 | 14.09 | 95,831 | -0.06(-0.42%) |
Nov 17, 2020 | 14.28 | 14.64 | 13.34 | 14.15 | 97,673 | -0.35(-2.41%) |
Nov 16, 2020 | 14.49 | 14.88 | 14.15 | 14.50 | 88,339 | +0.06(+0.42%) |
Nov 13, 2020 | 14.80 | 14.94 | 14.34 | 14.44 | 45,600 | -0.07(-0.48%) |
Nov 12, 2020 | 14.44 | 15.20 | 14.26 | 14.51 | 55,053 | -0.08(-0.55%) |
Nov 11, 2020 | 15.19 | 15.48 | 14.45 | 14.59 | 51,476 | -0.50(-3.31%) |
Nov 10, 2020 | 14.93 | 15.44 | 14.11 | 15.09 | 246,372 | +0.29(+1.96%) |
Nov 09, 2020 | 15.50 | 15.64 | 14.53 | 14.80 | 175,096 | +1.14(+8.35%) |
Nov 06, 2020 | 13.81 | 13.87 | 13.05 | 13.66 | 101,900 | +0.00(+0.00%) |
Nov 05, 2020 | 13.95 | 14.12 | 13.57 | 13.66 | 45,297 | -0.20(-1.44%) |
Nov 04, 2020 | 13.99 | 14.38 | 13.55 | 13.86 | 77,370 | +0.01(+0.07%) |
Nov 03, 2020 | 13.52 | 13.87 | 13.24 | 13.85 | 93,169 | +0.67(+5.08%) |
Nov 02, 2020 | 13.08 | 14.29 | 12.72 | 13.18 | 46,833 | +0.42(+3.29%) |
Oct 30, 2020 | 13.16 | 14.13 | 12.43 | 12.76 | 104,800 | -0.59(-4.42%) |
Oct 29, 2020 | 13.81 | 13.81 | 12.80 | 13.35 | 47,582 | +0.01(+0.07%) |
Oct 28, 2020 | 13.59 | 14.13 | 13.23 | 13.34 | 59,344 | -0.59(-4.24%) |
Oct 27, 2020 | 13.93 | 14.25 | 13.65 | 13.93 | 98,222 | -0.30(-2.11%) |
Oct 26, 2020 | 14.50 | 15.54 | 14.13 | 14.23 | 82,945 | -0.38(-2.60%) |
Oct 23, 2020 | 14.92 | 15.29 | 14.52 | 14.61 | 56,700 | -0.02(-0.14%) |
Oct 22, 2020 | 14.83 | 14.93 | 14.51 | 14.63 | 47,209 | -0.07(-0.48%) |
Oct 21, 2020 | 15.12 | 15.28 | 14.50 | 14.70 | 44,382 | -0.28(-1.87%) |
Oct 20, 2020 | 15.81 | 15.88 | 14.87 | 14.98 | 53,502 | +0.01(+0.07%) |
Oct 19, 2020 | 15.35 | 16.05 | 14.78 | 14.97 | 109,063 | -0.43(-2.79%) |
Oct 16, 2020 | 16.42 | 16.42 | 15.31 | 15.40 | 58,000 | -0.76(-4.70%) |
Oct 15, 2020 | 15.28 | 16.35 | 15.16 | 16.16 | 100,096 | +0.71(+4.60%) |
Oct 14, 2020 | 15.70 | 15.85 | 15.27 | 15.45 | 56,425 | -0.28(-1.78%) |
Oct 13, 2020 | 15.42 | 15.94 | 15.34 | 15.73 | 56,310 | +0.13(+0.83%) |
Oct 12, 2020 | 15.61 | 15.83 | 15.15 | 15.60 | 77,798 | +0.22(+1.43%) |
Oct 09, 2020 | 15.90 | 16.24 | 15.02 | 15.38 | 104,400 | -0.25(-1.60%) |
Oct 08, 2020 | 16.00 | 16.00 | 15.56 | 15.63 | 110,226 | -0.44(-2.74%) |
Oct 07, 2020 | 15.26 | 16.25 | 15.26 | 16.07 | 113,024 | +0.95(+6.28%) |
Oct 06, 2020 | 15.62 | 16.91 | 14.98 | 15.12 | 424,592 | -0.01(-0.07%) |
Oct 05, 2020 | 14.86 | 15.79 | 14.86 | 15.13 | 110,313 | +0.38(+2.54%) |
Oct 02, 2020 | 14.01 | 15.00 | 14.01 | 14.76 | 112,700 | +0.35(+2.39%) |