Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.58 | 16.58 | 16.58 | 288,033 | +0.44(+2.71%) | |
Dec 30, 2020 | 15.92 | 16.16 | 15.79 | 16.14 | 288,033 | +0.23(+1.47%) |
Dec 29, 2020 | 16.28 | 16.28 | 15.66 | 15.91 | 213,178 | -0.29(-1.79%) |
Dec 28, 2020 | 16.43 | 16.60 | 16.00 | 16.20 | 535,301 | -0.19(-1.16%) |
Dec 24, 2020 | 16.26 | 16.44 | 16.01 | 16.39 | 92,809 | +0.13(+0.83%) |
Dec 23, 2020 | 16.02 | 16.47 | 15.98 | 16.26 | 349,756 | +0.28(+1.77%) |
Dec 22, 2020 | 15.94 | 16.22 | 15.78 | 15.97 | 408,934 | +0.00(+0.00%) |
Dec 21, 2020 | 15.90 | 16.13 | 15.60 | 15.97 | 452,809 | -0.19(-1.18%) |
Dec 18, 2020 | 16.35 | 16.46 | 15.97 | 16.16 | 314,789 | -0.18(-1.12%) |
Dec 17, 2020 | 16.22 | 16.46 | 15.99 | 16.35 | 275,115 | +0.06(+0.35%) |
Dec 16, 2020 | 16.43 | 16.43 | 15.92 | 16.29 | 359,109 | -0.14(-0.86%) |
Dec 15, 2020 | 16.21 | 16.54 | 16.12 | 16.43 | 414,205 | +0.30(+1.88%) |
Dec 14, 2020 | 16.22 | 16.50 | 16.05 | 16.13 | 435,172 | -0.06(-0.39%) |
Dec 11, 2020 | 16.26 | 16.39 | 16.04 | 16.19 | 379,445 | -0.21(-1.29%) |
Dec 10, 2020 | 16.09 | 16.54 | 15.83 | 16.41 | 462,459 | +0.16(+1.00%) |
Dec 09, 2020 | 16.28 | 16.43 | 16.03 | 16.24 | 552,012 | -0.01(-0.09%) |
Dec 08, 2020 | 16.09 | 16.36 | 16.09 | 16.26 | 586,130 | +0.00(+0.00%) |
Dec 07, 2020 | 16.29 | 16.43 | 15.88 | 16.26 | 1,661,817 | -0.04(-0.22%) |
Dec 04, 2020 | 15.47 | 16.34 | 15.29 | 16.29 | 2,201,265 | +1.17(+7.71%) |
Dec 03, 2020 | 15.12 | 15.25 | 14.97 | 15.13 | 592,133 | +0.01(+0.09%) |
Dec 02, 2020 | 15.22 | 15.32 | 14.97 | 15.11 | 1,460,861 | -0.26(-1.70%) |
Dec 01, 2020 | 14.91 | 15.44 | 14.91 | 15.37 | 937,044 | +0.62(+4.22%) |
Nov 30, 2020 | 15.01 | 15.06 | 14.36 | 14.75 | 1,025,830 | -0.25(-1.70%) |
Nov 27, 2020 | 14.84 | 15.08 | 14.73 | 15.01 | 626,184 | +0.06(+0.38%) |
Nov 25, 2020 | 14.96 | 15.03 | 14.71 | 14.95 | 1,414,220 | -0.16(-1.03%) |
Nov 24, 2020 | 14.81 | 15.10 | 14.61 | 15.10 | 2,428,336 | +0.30(+2.01%) |
Nov 23, 2020 | 14.31 | 14.92 | 14.23 | 14.81 | 2,389,640 | +0.68(+4.80%) |
Nov 20, 2020 | 14.13 | 14.36 | 13.76 | 14.13 | 2,073,510 | -0.02(-0.15%) |
Nov 19, 2020 | 14.29 | 14.50 | 14.02 | 14.15 | 1,220,302 | -0.20(-1.38%) |
Nov 18, 2020 | 13.64 | 14.65 | 13.59 | 14.35 | 2,672,246 | +0.74(+5.40%) |
Nov 17, 2020 | 12.86 | 13.68 | 12.66 | 13.61 | 950,217 | +0.70(+5.42%) |
Nov 16, 2020 | 12.36 | 12.96 | 12.33 | 12.91 | 1,373,304 | +0.70(+5.73%) |
Nov 13, 2020 | 12.09 | 12.25 | 11.94 | 12.21 | 462,069 | +0.16(+1.29%) |
Nov 12, 2020 | 12.34 | 12.34 | 11.79 | 12.06 | 925,172 | -0.25(-2.03%) |
Nov 11, 2020 | 12.48 | 12.48 | 12.13 | 12.31 | 633,637 | -0.09(-0.73%) |
Nov 10, 2020 | 12.48 | 12.66 | 12.25 | 12.40 | 604,738 | -0.07(-0.56%) |
Nov 09, 2020 | 12.45 | 12.55 | 12.00 | 12.47 | 874,573 | +1.01(+8.84%) |
Nov 06, 2020 | 11.79 | 11.79 | 11.41 | 11.46 | 398,466 | -0.33(-2.77%) |
Nov 05, 2020 | 11.59 | 11.85 | 11.39 | 11.78 | 479,768 | +0.30(+2.60%) |
Nov 04, 2020 | 11.00 | 11.54 | 10.62 | 11.48 | 544,022 | +0.43(+3.89%) |
Nov 03, 2020 | 11.37 | 11.37 | 10.85 | 11.05 | 639,583 | -0.10(-0.93%) |
Nov 02, 2020 | 11.10 | 11.32 | 10.97 | 11.16 | 960,236 | +0.24(+2.22%) |
Oct 30, 2020 | 11.41 | 11.61 | 10.84 | 10.91 | 984,413 | -0.61(-5.29%) |
Oct 29, 2020 | 11.44 | 11.66 | 11.18 | 11.52 | 350,891 | +0.13(+1.16%) |
Oct 28, 2020 | 11.70 | 11.75 | 11.03 | 11.39 | 572,376 | -0.60(-5.03%) |
Oct 27, 2020 | 12.05 | 12.08 | 11.82 | 12.00 | 386,123 | +0.03(+0.23%) |
Oct 26, 2020 | 12.48 | 12.56 | 11.79 | 11.97 | 484,570 | -0.67(-5.32%) |
Oct 23, 2020 | 12.18 | 12.65 | 12.08 | 12.64 | 1,092,286 | +0.73(+6.11%) |
Oct 22, 2020 | 11.34 | 11.95 | 11.34 | 11.91 | 318,247 | +0.58(+5.08%) |
Oct 21, 2020 | 11.65 | 11.67 | 11.32 | 11.34 | 313,740 | -0.28(-2.39%) |
Oct 20, 2020 | 11.68 | 11.83 | 11.50 | 11.61 | 455,232 | +0.25(+2.20%) |
Oct 19, 2020 | 11.77 | 11.98 | 11.35 | 11.37 | 328,891 | -0.40(-3.36%) |
Oct 16, 2020 | 11.85 | 11.90 | 11.68 | 11.76 | 224,543 | -0.03(-0.29%) |
Oct 15, 2020 | 11.79 | 12.04 | 11.67 | 11.79 | 367,839 | -0.10(-0.87%) |
Oct 14, 2020 | 11.90 | 12.13 | 11.90 | 11.90 | 212,375 | -0.06(-0.52%) |
Oct 13, 2020 | 11.86 | 12.16 | 11.84 | 11.96 | 329,120 | -0.01(-0.06%) |
Oct 12, 2020 | 12.14 | 12.22 | 11.85 | 11.97 | 327,850 | -0.14(-1.15%) |
Oct 09, 2020 | 12.31 | 12.39 | 12.07 | 12.11 | 431,203 | -0.21(-1.74%) |
Oct 08, 2020 | 12.20 | 12.39 | 12.05 | 12.32 | 695,060 | +0.23(+1.89%) |
Oct 07, 2020 | 12.13 | 12.29 | 12.03 | 12.09 | 663,430 | +0.19(+1.63%) |
Oct 06, 2020 | 12.24 | 12.29 | 11.78 | 11.90 | 1,010,799 | -0.19(-1.55%) |
Oct 05, 2020 | 12.18 | 12.43 | 12.02 | 12.09 | 238,473 | +0.01(+0.12%) |
Oct 02, 2020 | 12.03 | 12.43 | 11.90 | 12.07 | 526,385 | -0.34(-2.74%) |