Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.32 | 14.32 | 14.32 | 235,289 | -0.61(-4.09%) | |
Dec 30, 2020 | 14.91 | 15.50 | 14.30 | 14.93 | 235,289 | +0.09(+0.61%) |
Dec 29, 2020 | 14.88 | 15.02 | 14.03 | 14.84 | 227,512 | -0.04(-0.27%) |
Dec 28, 2020 | 15.66 | 15.70 | 14.77 | 14.88 | 236,477 | -0.59(-3.81%) |
Dec 24, 2020 | 15.70 | 16.35 | 15.17 | 15.47 | 185,100 | -0.02(-0.13%) |
Dec 23, 2020 | 14.86 | 15.67 | 14.35 | 15.49 | 359,258 | +0.83(+5.66%) |
Dec 22, 2020 | 14.44 | 14.70 | 14.25 | 14.66 | 290,417 | +0.12(+0.83%) |
Dec 21, 2020 | 14.26 | 14.60 | 14.16 | 14.54 | 277,466 | -0.01(-0.07%) |
Dec 18, 2020 | 14.85 | 14.85 | 14.27 | 14.55 | 220,600 | -0.21(-1.42%) |
Dec 17, 2020 | 14.53 | 14.87 | 14.11 | 14.76 | 211,444 | +0.15(+1.03%) |
Dec 16, 2020 | 14.50 | 14.61 | 14.10 | 14.61 | 168,952 | +0.23(+1.60%) |
Dec 15, 2020 | 14.22 | 14.49 | 13.73 | 14.38 | 275,948 | +0.24(+1.70%) |
Dec 14, 2020 | 14.41 | 14.70 | 14.12 | 14.14 | 157,448 | -0.21(-1.46%) |
Dec 11, 2020 | 14.93 | 15.00 | 14.15 | 14.35 | 257,400 | -0.68(-4.52%) |
Dec 10, 2020 | 14.79 | 15.08 | 14.04 | 15.03 | 307,289 | +0.17(+1.14%) |
Dec 09, 2020 | 15.10 | 15.44 | 14.50 | 14.86 | 240,645 | -0.10(-0.67%) |
Dec 08, 2020 | 15.81 | 15.87 | 14.96 | 14.96 | 333,927 | -0.75(-4.77%) |
Dec 07, 2020 | 16.02 | 16.38 | 15.60 | 15.71 | 446,758 | -0.09(-0.57%) |
Dec 04, 2020 | 15.20 | 15.91 | 15.13 | 15.80 | 188,600 | +0.41(+2.66%) |
Dec 03, 2020 | 15.37 | 15.56 | 15.16 | 15.39 | 127,253 | +0.06(+0.39%) |
Dec 02, 2020 | 15.75 | 15.77 | 15.10 | 15.33 | 153,562 | -0.31(-1.98%) |
Dec 01, 2020 | 15.88 | 16.83 | 15.54 | 15.64 | 265,080 | -0.07(-0.45%) |
Nov 30, 2020 | 15.96 | 16.00 | 15.25 | 15.71 | 313,494 | -0.25(-1.57%) |
Nov 27, 2020 | 15.83 | 16.14 | 15.37 | 15.96 | 136,100 | +0.15(+0.95%) |
Nov 25, 2020 | 15.10 | 16.19 | 15.03 | 15.81 | 436,500 | +1.10(+7.48%) |
Nov 24, 2020 | 15.32 | 15.32 | 14.50 | 14.71 | 340,398 | -0.42(-2.78%) |
Nov 23, 2020 | 15.55 | 15.64 | 14.70 | 15.13 | 236,816 | -0.37(-2.39%) |
Nov 20, 2020 | 16.19 | 16.78 | 15.33 | 15.50 | 191,500 | -0.91(-5.55%) |
Nov 19, 2020 | 15.67 | 17.25 | 15.56 | 16.41 | 268,911 | +0.85(+5.46%) |
Nov 18, 2020 | 15.05 | 15.72 | 14.83 | 15.56 | 267,660 | +0.61(+4.08%) |
Nov 17, 2020 | 15.35 | 15.53 | 14.55 | 14.95 | 383,512 | -0.32(-2.10%) |
Nov 16, 2020 | 16.93 | 17.02 | 15.14 | 15.27 | 505,251 | -1.56(-9.27%) |
Nov 13, 2020 | 17.36 | 18.75 | 16.78 | 16.83 | 378,600 | -0.37(-2.15%) |
Nov 12, 2020 | 15.93 | 17.27 | 15.74 | 17.20 | 275,943 | +1.30(+8.18%) |
Nov 11, 2020 | 14.83 | 16.14 | 14.81 | 15.90 | 386,408 | +1.34(+9.20%) |
Nov 10, 2020 | 15.58 | 15.68 | 14.50 | 14.56 | 430,990 | -1.33(-8.37%) |
Nov 09, 2020 | 16.21 | 16.31 | 15.01 | 15.89 | 246,523 | -0.08(-0.50%) |
Nov 06, 2020 | 14.80 | 16.25 | 13.91 | 15.97 | 299,800 | +1.47(+10.14%) |
Nov 05, 2020 | 14.82 | 15.16 | 14.15 | 14.50 | 135,329 | -0.20(-1.36%) |
Nov 04, 2020 | 14.15 | 14.71 | 14.05 | 14.70 | 108,147 | +0.64(+4.55%) |
Nov 03, 2020 | 13.79 | 14.14 | 13.45 | 14.06 | 76,744 | +0.49(+3.61%) |
Nov 02, 2020 | 12.85 | 13.74 | 12.85 | 13.57 | 163,529 | +0.83(+6.51%) |
Oct 30, 2020 | 13.50 | 13.57 | 12.53 | 12.74 | 247,500 | -0.76(-5.63%) |
Oct 29, 2020 | 13.34 | 13.70 | 13.17 | 13.50 | 119,789 | +0.13(+0.97%) |
Oct 28, 2020 | 13.90 | 13.98 | 12.96 | 13.37 | 314,286 | -0.91(-6.37%) |
Oct 27, 2020 | 14.75 | 15.34 | 14.02 | 14.28 | 448,243 | -0.10(-0.70%) |
Oct 26, 2020 | 15.15 | 15.49 | 13.68 | 14.38 | 244,571 | -0.82(-5.39%) |
Oct 23, 2020 | 15.21 | 15.50 | 14.80 | 15.20 | 116,400 | +0.01(+0.07%) |
Oct 22, 2020 | 14.80 | 15.26 | 14.42 | 15.19 | 162,373 | +0.44(+2.98%) |
Oct 21, 2020 | 14.36 | 15.07 | 14.15 | 14.75 | 228,943 | +0.30(+2.08%) |
Oct 20, 2020 | 15.15 | 15.54 | 14.25 | 14.45 | 315,717 | -0.57(-3.79%) |
Oct 19, 2020 | 16.64 | 16.68 | 14.96 | 15.02 | 185,488 | -1.52(-9.19%) |
Oct 16, 2020 | 16.29 | 16.64 | 15.91 | 16.54 | 210,300 | +0.21(+1.29%) |
Oct 15, 2020 | 14.87 | 16.37 | 14.68 | 16.33 | 260,414 | +1.02(+6.66%) |
Oct 14, 2020 | 15.93 | 16.09 | 14.30 | 15.31 | 345,917 | -0.54(-3.41%) |
Oct 13, 2020 | 15.30 | 16.40 | 15.15 | 15.85 | 317,121 | +0.58(+3.80%) |
Oct 12, 2020 | 18.52 | 18.52 | 14.52 | 15.27 | 992,670 | -3.07(-16.74%) |
Oct 09, 2020 | 18.50 | 19.00 | 18.15 | 18.34 | 211,800 | -0.15(-0.81%) |
Oct 08, 2020 | 17.99 | 18.49 | 17.79 | 18.49 | 142,289 | +0.49(+2.72%) |
Oct 07, 2020 | 18.00 | 18.00 | 17.68 | 18.00 | 103,186 | +0.14(+0.78%) |
Oct 06, 2020 | 17.75 | 18.18 | 17.40 | 17.86 | 155,488 | +0.16(+0.90%) |
Oct 05, 2020 | 17.94 | 18.00 | 17.52 | 17.70 | 112,145 | -0.07(-0.39%) |
Oct 02, 2020 | 17.83 | 18.26 | 17.69 | 17.77 | 163,700 | -0.71(-3.84%) |