Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.20 | 19.20 | 19.20 | 519,702 | -0.05(-0.26%) | |
Dec 30, 2020 | 19.49 | 19.81 | 19.18 | 19.25 | 519,702 | -0.13(-0.67%) |
Dec 29, 2020 | 19.85 | 20.00 | 19.34 | 19.38 | 484,155 | -0.57(-2.86%) |
Dec 28, 2020 | 19.53 | 20.42 | 19.35 | 19.95 | 337,168 | +0.68(+3.53%) |
Dec 24, 2020 | 19.52 | 19.61 | 19.06 | 19.27 | 118,100 | -0.18(-0.93%) |
Dec 23, 2020 | 18.65 | 19.62 | 18.54 | 19.45 | 261,200 | +0.96(+5.19%) |
Dec 22, 2020 | 18.63 | 18.63 | 18.00 | 18.49 | 244,365 | -0.14(-0.75%) |
Dec 21, 2020 | 18.36 | 18.92 | 18.22 | 18.63 | 356,200 | -0.28(-1.48%) |
Dec 18, 2020 | 19.20 | 19.67 | 18.67 | 18.91 | 708,000 | -0.37(-1.92%) |
Dec 17, 2020 | 19.83 | 19.87 | 18.86 | 19.28 | 293,271 | -0.49(-2.48%) |
Dec 16, 2020 | 20.41 | 20.60 | 19.70 | 19.77 | 295,957 | -0.62(-3.04%) |
Dec 15, 2020 | 19.43 | 20.54 | 19.20 | 20.39 | 377,336 | +0.99(+5.10%) |
Dec 14, 2020 | 19.93 | 20.00 | 18.90 | 19.40 | 532,557 | -0.16(-0.82%) |
Dec 11, 2020 | 19.79 | 20.12 | 19.53 | 19.56 | 434,000 | -0.60(-2.98%) |
Dec 10, 2020 | 20.65 | 20.83 | 19.78 | 20.16 | 447,562 | -0.78(-3.72%) |
Dec 09, 2020 | 21.00 | 21.59 | 20.73 | 20.94 | 338,426 | -0.01(-0.05%) |
Dec 08, 2020 | 20.25 | 20.96 | 20.24 | 20.95 | 332,587 | +0.46(+2.24%) |
Dec 07, 2020 | 20.20 | 20.87 | 20.05 | 20.49 | 408,179 | +0.04(+0.20%) |
Dec 04, 2020 | 20.88 | 20.88 | 19.91 | 20.45 | 551,100 | -0.11(-0.54%) |
Dec 03, 2020 | 20.56 | 21.29 | 20.51 | 20.56 | 405,438 | +0.26(+1.28%) |
Dec 02, 2020 | 20.64 | 20.73 | 20.01 | 20.30 | 416,175 | -0.38(-1.84%) |
Dec 01, 2020 | 20.69 | 21.00 | 20.43 | 20.68 | 397,936 | +0.33(+1.62%) |
Nov 30, 2020 | 20.50 | 20.81 | 20.04 | 20.35 | 337,059 | -0.27(-1.31%) |
Nov 27, 2020 | 20.58 | 20.98 | 20.27 | 20.62 | 131,700 | +0.04(+0.19%) |
Nov 25, 2020 | 20.83 | 20.89 | 19.76 | 20.58 | 386,400 | -0.41(-1.95%) |
Nov 24, 2020 | 20.78 | 21.30 | 20.73 | 20.99 | 816,893 | +0.44(+2.14%) |
Nov 23, 2020 | 19.52 | 20.68 | 19.13 | 20.55 | 622,729 | +1.27(+6.59%) |
Nov 20, 2020 | 17.98 | 19.29 | 17.89 | 19.28 | 532,100 | +1.28(+7.11%) |
Nov 19, 2020 | 18.29 | 18.64 | 17.55 | 18.00 | 398,289 | -0.29(-1.59%) |
Nov 18, 2020 | 18.84 | 19.20 | 18.28 | 18.29 | 496,179 | -0.60(-3.18%) |
Nov 17, 2020 | 17.71 | 19.01 | 17.63 | 18.89 | 726,190 | +0.83(+4.60%) |
Nov 16, 2020 | 17.10 | 18.07 | 17.02 | 18.06 | 787,194 | +1.43(+8.60%) |
Nov 13, 2020 | 15.38 | 16.77 | 15.38 | 16.63 | 723,600 | +1.25(+8.13%) |
Nov 12, 2020 | 15.63 | 15.85 | 15.28 | 15.38 | 641,184 | -0.52(-3.27%) |
Nov 11, 2020 | 15.62 | 16.09 | 15.43 | 15.90 | 710,095 | +0.28(+1.79%) |
Nov 10, 2020 | 15.21 | 15.85 | 14.64 | 15.62 | 908,681 | +0.76(+5.11%) |
Nov 09, 2020 | 14.94 | 16.25 | 14.75 | 14.86 | 1,092,466 | +1.01(+7.29%) |
Nov 06, 2020 | 13.67 | 14.32 | 13.59 | 13.85 | 696,700 | +0.22(+1.61%) |
Nov 05, 2020 | 12.09 | 14.70 | 11.52 | 13.63 | 2,596,570 | +2.60(+23.57%) |
Nov 04, 2020 | 11.33 | 11.47 | 10.99 | 11.03 | 644,048 | -0.52(-4.50%) |
Nov 03, 2020 | 11.41 | 11.69 | 11.24 | 11.55 | 617,951 | +0.38(+3.40%) |
Nov 02, 2020 | 11.17 | 11.48 | 10.85 | 11.17 | 710,630 | +0.17(+1.55%) |
Oct 30, 2020 | 11.64 | 11.75 | 10.90 | 11.00 | 907,400 | -0.63(-5.42%) |
Oct 29, 2020 | 11.04 | 11.70 | 10.77 | 11.63 | 765,817 | +0.56(+5.06%) |
Oct 28, 2020 | 10.99 | 11.27 | 10.75 | 11.07 | 821,389 | -0.27(-2.38%) |
Oct 27, 2020 | 11.74 | 11.79 | 11.30 | 11.34 | 502,850 | -0.60(-5.03%) |
Oct 26, 2020 | 12.24 | 12.24 | 11.77 | 11.94 | 464,768 | -0.53(-4.25%) |
Oct 23, 2020 | 11.86 | 12.47 | 11.86 | 12.47 | 535,500 | +0.62(+5.23%) |
Oct 22, 2020 | 11.53 | 11.89 | 11.53 | 11.85 | 624,564 | +0.33(+2.86%) |
Oct 21, 2020 | 11.52 | 11.66 | 11.34 | 11.52 | 411,813 | -0.09(-0.78%) |
Oct 20, 2020 | 11.52 | 11.68 | 11.36 | 11.61 | 725,004 | +0.07(+0.61%) |
Oct 19, 2020 | 11.78 | 11.88 | 11.48 | 11.54 | 452,987 | -0.32(-2.70%) |
Oct 16, 2020 | 11.93 | 12.19 | 11.62 | 11.86 | 438,400 | -0.18(-1.50%) |
Oct 15, 2020 | 12.36 | 12.47 | 11.90 | 12.04 | 505,032 | -0.46(-3.68%) |
Oct 14, 2020 | 12.65 | 12.94 | 12.48 | 12.50 | 323,376 | -0.17(-1.34%) |
Oct 13, 2020 | 12.61 | 12.85 | 12.40 | 12.67 | 485,705 | -0.13(-1.02%) |
Oct 12, 2020 | 12.72 | 12.91 | 12.39 | 12.80 | 486,979 | -0.06(-0.47%) |
Oct 09, 2020 | 13.25 | 13.41 | 12.83 | 12.86 | 328,400 | -0.30(-2.28%) |
Oct 08, 2020 | 13.01 | 13.34 | 12.94 | 13.16 | 381,018 | +0.33(+2.57%) |
Oct 07, 2020 | 13.05 | 13.15 | 12.81 | 12.83 | 351,508 | -0.07(-0.54%) |
Oct 06, 2020 | 13.33 | 13.35 | 12.84 | 12.90 | 750,532 | -0.22(-1.68%) |
Oct 05, 2020 | 13.39 | 13.54 | 13.04 | 13.12 | 285,498 | -0.03(-0.23%) |
Oct 02, 2020 | 12.55 | 13.18 | 12.47 | 13.15 | 355,400 | +0.26(+2.02%) |