Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.65 | 16.65 | 16.65 | 149,687 | -0.23(-1.34%) | |
Dec 30, 2020 | 16.98 | 17.07 | 16.84 | 16.88 | 149,687 | -0.09(-0.52%) |
Dec 29, 2020 | 16.98 | 17.02 | 16.81 | 16.97 | 285,209 | +0.06(+0.33%) |
Dec 28, 2020 | 17.01 | 17.08 | 16.83 | 16.91 | 247,718 | +0.18(+1.06%) |
Dec 24, 2020 | 16.81 | 16.81 | 16.60 | 16.73 | 120,240 | -0.02(-0.14%) |
Dec 23, 2020 | 16.73 | 17.00 | 16.73 | 16.76 | 265,316 | +0.40(+2.42%) |
Dec 22, 2020 | 16.35 | 16.47 | 16.29 | 16.36 | 281,034 | -0.02(-0.10%) |
Dec 21, 2020 | 16.17 | 16.47 | 16.12 | 16.38 | 479,189 | -0.57(-3.34%) |
Dec 18, 2020 | 17.15 | 17.17 | 16.90 | 16.94 | 459,065 | -0.37(-2.15%) |
Dec 17, 2020 | 17.36 | 17.38 | 17.23 | 17.32 | 279,504 | +0.03(+0.19%) |
Dec 16, 2020 | 17.16 | 17.38 | 17.05 | 17.28 | 395,109 | -0.02(-0.14%) |
Dec 15, 2020 | 17.06 | 17.38 | 17.02 | 17.31 | 313,387 | +0.37(+2.20%) |
Dec 14, 2020 | 17.40 | 17.44 | 16.90 | 16.94 | 485,322 | -0.48(-2.74%) |
Dec 11, 2020 | 17.40 | 17.43 | 17.22 | 17.41 | 282,045 | -0.10(-0.55%) |
Dec 10, 2020 | 17.19 | 17.66 | 17.16 | 17.51 | 730,564 | +0.13(+0.74%) |
Dec 09, 2020 | 17.53 | 17.61 | 17.21 | 17.38 | 317,242 | +0.05(+0.28%) |
Dec 08, 2020 | 17.10 | 17.36 | 17.09 | 17.33 | 527,178 | +0.27(+1.61%) |
Dec 07, 2020 | 17.23 | 17.32 | 17.02 | 17.06 | 718,195 | -0.21(-1.22%) |
Dec 04, 2020 | 17.11 | 17.35 | 17.11 | 17.27 | 816,941 | +0.70(+4.20%) |
Dec 03, 2020 | 16.64 | 16.75 | 16.48 | 16.57 | 672,735 | +0.08(+0.49%) |
Dec 02, 2020 | 16.31 | 16.76 | 16.30 | 16.49 | 353,871 | +0.11(+0.64%) |
Dec 01, 2020 | 16.31 | 16.42 | 16.26 | 16.39 | 450,777 | +0.53(+3.31%) |
Nov 30, 2020 | 16.62 | 16.65 | 15.85 | 15.86 | 720,287 | -0.66(-4.01%) |
Nov 27, 2020 | 16.56 | 16.65 | 16.49 | 16.52 | 194,957 | -0.17(-1.02%) |
Nov 25, 2020 | 16.73 | 16.77 | 16.55 | 16.69 | 501,248 | -0.08(-0.48%) |
Nov 24, 2020 | 16.63 | 16.79 | 16.56 | 16.77 | 1,092,669 | +0.66(+4.11%) |
Nov 23, 2020 | 15.99 | 16.19 | 15.93 | 16.11 | 1,023,565 | +0.38(+2.41%) |
Nov 20, 2020 | 15.63 | 15.77 | 15.59 | 15.73 | 482,816 | +0.05(+0.31%) |
Nov 19, 2020 | 15.39 | 15.68 | 15.35 | 15.68 | 679,153 | +0.23(+1.46%) |
Nov 18, 2020 | 15.63 | 15.81 | 15.41 | 15.46 | 529,152 | -0.11(-0.73%) |
Nov 17, 2020 | 15.31 | 15.63 | 15.26 | 15.57 | 589,172 | +0.17(+1.10%) |
Nov 16, 2020 | 15.44 | 15.46 | 15.08 | 15.40 | 917,732 | +0.65(+4.38%) |
Nov 13, 2020 | 14.49 | 14.83 | 14.49 | 14.75 | 867,288 | +0.47(+3.28%) |
Nov 12, 2020 | 14.41 | 14.62 | 14.20 | 14.28 | 464,988 | -0.14(-0.95%) |
Nov 11, 2020 | 14.52 | 14.52 | 14.28 | 14.42 | 273,695 | -0.29(-1.98%) |
Nov 10, 2020 | 14.64 | 14.75 | 14.53 | 14.71 | 506,786 | +0.61(+4.36%) |
Nov 09, 2020 | 14.15 | 14.28 | 13.89 | 14.10 | 848,839 | +1.58(+12.66%) |
Nov 06, 2020 | 12.63 | 12.71 | 12.44 | 12.51 | 328,062 | +0.06(+0.52%) |
Nov 05, 2020 | 12.58 | 12.66 | 12.44 | 12.45 | 938,246 | +0.16(+1.32%) |
Nov 04, 2020 | 12.28 | 12.52 | 12.09 | 12.29 | 498,796 | +0.02(+0.13%) |
Nov 03, 2020 | 12.24 | 12.33 | 12.14 | 12.27 | 656,134 | +0.21(+1.74%) |
Nov 02, 2020 | 11.71 | 12.09 | 11.57 | 12.06 | 1,615,933 | +0.76(+6.72%) |
Oct 30, 2020 | 11.15 | 11.33 | 11.11 | 11.30 | 578,068 | +0.11(+0.94%) |
Oct 29, 2020 | 10.95 | 11.28 | 10.80 | 11.20 | 687,418 | +0.11(+1.02%) |
Oct 28, 2020 | 11.20 | 11.33 | 11.04 | 11.08 | 623,662 | -0.51(-4.39%) |
Oct 27, 2020 | 11.74 | 11.77 | 11.57 | 11.59 | 472,916 | -0.30(-2.52%) |
Oct 26, 2020 | 12.04 | 12.07 | 11.85 | 11.89 | 386,083 | -0.40(-3.22%) |
Oct 23, 2020 | 12.36 | 12.38 | 12.17 | 12.29 | 397,831 | +0.06(+0.53%) |
Oct 22, 2020 | 11.89 | 12.24 | 11.85 | 12.22 | 2,457,154 | +0.19(+1.61%) |
Oct 21, 2020 | 12.27 | 12.33 | 12.03 | 12.03 | 2,381,161 | -0.41(-3.31%) |
Oct 20, 2020 | 12.45 | 12.61 | 12.41 | 12.44 | 511,582 | +0.19(+1.58%) |
Oct 19, 2020 | 12.42 | 12.59 | 12.25 | 12.25 | 444,862 | -0.05(-0.39%) |
Oct 16, 2020 | 12.18 | 12.42 | 12.09 | 12.30 | 410,078 | +0.08(+0.66%) |
Oct 15, 2020 | 12.13 | 12.26 | 12.07 | 12.21 | 419,010 | -0.40(-3.14%) |
Oct 14, 2020 | 12.58 | 12.71 | 12.55 | 12.61 | 279,165 | +0.00(+0.00%) |
Oct 13, 2020 | 12.83 | 12.83 | 12.57 | 12.61 | 500,370 | -0.37(-2.86%) |
Oct 12, 2020 | 12.95 | 13.00 | 12.89 | 12.98 | 359,200 | -0.01(-0.06%) |
Oct 09, 2020 | 13.28 | 13.29 | 12.99 | 12.99 | 397,089 | -0.19(-1.47%) |
Oct 08, 2020 | 12.96 | 13.22 | 12.96 | 13.18 | 654,330 | +0.36(+2.77%) |
Oct 07, 2020 | 12.79 | 12.86 | 12.67 | 12.83 | 593,201 | +0.16(+1.28%) |
Oct 06, 2020 | 13.19 | 13.31 | 12.67 | 12.67 | 1,222,605 | -0.13(-1.01%) |
Oct 05, 2020 | 12.51 | 12.83 | 12.47 | 12.80 | 631,286 | +0.47(+3.80%) |
Oct 02, 2020 | 11.98 | 12.36 | 11.98 | 12.33 | 396,471 | +0.17(+1.40%) |