Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.97 | 15.97 | 15.97 | 238,921 | +0.16(+1.02%) | |
Dec 30, 2020 | 15.85 | 16.15 | 15.70 | 15.81 | 238,921 | -0.03(-0.18%) |
Dec 29, 2020 | 16.22 | 16.28 | 15.72 | 15.84 | 241,379 | -0.27(-1.70%) |
Dec 28, 2020 | 16.10 | 16.34 | 15.99 | 16.11 | 277,545 | +0.03(+0.17%) |
Dec 24, 2020 | 15.90 | 16.16 | 15.75 | 16.08 | 138,851 | +0.20(+1.28%) |
Dec 23, 2020 | 15.86 | 16.17 | 15.77 | 15.88 | 268,229 | +0.04(+0.22%) |
Dec 22, 2020 | 15.99 | 15.99 | 15.66 | 15.84 | 305,655 | -0.12(-0.75%) |
Dec 21, 2020 | 15.99 | 16.11 | 15.53 | 15.96 | 469,706 | -0.32(-1.99%) |
Dec 18, 2020 | 16.83 | 16.83 | 16.20 | 16.29 | 1,261,899 | -0.51(-3.05%) |
Dec 17, 2020 | 17.09 | 17.09 | 16.55 | 16.80 | 266,397 | -0.29(-1.69%) |
Dec 16, 2020 | 17.35 | 17.54 | 17.05 | 17.09 | 316,143 | -0.22(-1.30%) |
Dec 15, 2020 | 16.88 | 17.31 | 16.71 | 17.31 | 403,627 | +0.51(+3.05%) |
Dec 14, 2020 | 16.49 | 17.34 | 16.49 | 16.80 | 461,091 | +0.22(+1.36%) |
Dec 11, 2020 | 16.48 | 16.78 | 16.35 | 16.57 | 168,300 | +0.00(+0.00%) |
Dec 10, 2020 | 16.58 | 16.76 | 16.36 | 16.57 | 212,841 | -0.09(-0.55%) |
Dec 09, 2020 | 16.87 | 17.00 | 16.63 | 16.67 | 247,901 | -0.13(-0.79%) |
Dec 08, 2020 | 16.54 | 16.96 | 16.54 | 16.80 | 256,469 | +0.02(+0.13%) |
Dec 07, 2020 | 16.78 | 17.07 | 16.55 | 16.78 | 273,253 | +0.00(+0.00%) |
Dec 04, 2020 | 16.11 | 16.83 | 16.11 | 16.78 | 282,540 | +0.61(+3.78%) |
Dec 03, 2020 | 16.10 | 16.52 | 16.01 | 16.17 | 310,506 | +0.01(+0.09%) |
Dec 02, 2020 | 15.87 | 16.29 | 15.82 | 16.15 | 266,935 | +0.14(+0.88%) |
Dec 01, 2020 | 16.25 | 16.72 | 15.96 | 16.01 | 436,480 | -0.05(-0.31%) |
Nov 30, 2020 | 16.71 | 16.78 | 15.98 | 16.06 | 742,672 | -0.71(-4.23%) |
Nov 27, 2020 | 17.06 | 17.06 | 16.50 | 16.77 | 90,481 | -0.26(-1.53%) |
Nov 25, 2020 | 17.19 | 17.23 | 16.17 | 17.03 | 146,107 | -0.26(-1.50%) |
Nov 24, 2020 | 17.14 | 17.68 | 17.06 | 17.29 | 291,427 | +0.47(+2.80%) |
Nov 23, 2020 | 16.72 | 17.15 | 16.62 | 16.82 | 286,707 | +0.32(+1.92%) |
Nov 20, 2020 | 16.09 | 16.57 | 16.08 | 16.50 | 229,617 | +0.25(+1.56%) |
Nov 19, 2020 | 16.24 | 16.37 | 15.69 | 16.25 | 227,342 | +0.28(+1.76%) |
Nov 18, 2020 | 16.60 | 16.72 | 15.95 | 15.97 | 254,621 | -0.63(-3.77%) |
Nov 17, 2020 | 16.09 | 16.68 | 16.01 | 16.60 | 439,943 | +0.33(+2.03%) |
Nov 16, 2020 | 16.03 | 16.59 | 15.65 | 16.27 | 294,280 | +0.66(+4.23%) |
Nov 13, 2020 | 15.03 | 15.67 | 15.00 | 15.60 | 271,585 | +0.80(+5.39%) |
Nov 12, 2020 | 15.23 | 15.23 | 14.63 | 14.81 | 258,215 | -0.47(-3.10%) |
Nov 11, 2020 | 15.68 | 15.68 | 15.04 | 15.28 | 172,618 | -0.16(-1.05%) |
Nov 10, 2020 | 14.83 | 15.53 | 14.45 | 15.44 | 463,777 | +0.97(+6.70%) |
Nov 09, 2020 | 13.26 | 14.94 | 13.05 | 14.47 | 698,321 | +1.76(+13.82%) |
Nov 06, 2020 | 13.12 | 13.27 | 12.58 | 12.72 | 250,103 | -0.41(-3.16%) |
Nov 05, 2020 | 13.22 | 13.43 | 13.03 | 13.13 | 242,375 | -0.03(-0.21%) |
Nov 04, 2020 | 13.75 | 13.75 | 13.11 | 13.16 | 231,214 | -0.71(-5.09%) |
Nov 03, 2020 | 13.61 | 13.92 | 13.36 | 13.86 | 256,747 | +0.39(+2.90%) |
Nov 02, 2020 | 13.10 | 13.50 | 13.10 | 13.47 | 318,556 | +0.53(+4.13%) |
Oct 30, 2020 | 12.75 | 13.38 | 12.75 | 12.94 | 407,449 | +0.06(+0.44%) |
Oct 29, 2020 | 12.68 | 13.03 | 12.39 | 12.88 | 387,549 | +0.24(+1.89%) |
Oct 28, 2020 | 12.74 | 12.91 | 12.48 | 12.65 | 323,677 | -0.33(-2.55%) |
Oct 27, 2020 | 13.43 | 13.60 | 12.95 | 12.98 | 359,257 | -0.54(-4.00%) |
Oct 26, 2020 | 13.85 | 13.87 | 13.45 | 13.52 | 259,611 | -0.47(-3.37%) |
Oct 23, 2020 | 14.03 | 14.13 | 13.85 | 13.99 | 275,284 | -0.03(-0.20%) |
Oct 22, 2020 | 13.87 | 14.05 | 13.71 | 14.02 | 330,665 | +0.14(+1.04%) |
Oct 21, 2020 | 13.71 | 13.96 | 13.61 | 13.87 | 335,438 | +0.14(+1.00%) |
Oct 20, 2020 | 13.95 | 14.21 | 13.69 | 13.74 | 388,802 | -0.05(-0.40%) |
Oct 19, 2020 | 14.30 | 14.34 | 13.73 | 13.79 | 824,640 | -0.57(-4.00%) |
Oct 16, 2020 | 14.45 | 14.56 | 14.19 | 14.36 | 296,912 | -0.17(-1.18%) |
Oct 15, 2020 | 13.99 | 14.66 | 13.95 | 14.54 | 247,258 | +0.44(+3.11%) |
Oct 14, 2020 | 14.39 | 14.53 | 14.08 | 14.10 | 238,895 | -0.34(-2.37%) |
Oct 13, 2020 | 14.80 | 14.87 | 14.41 | 14.44 | 239,266 | -0.46(-3.08%) |
Oct 12, 2020 | 14.56 | 14.98 | 14.43 | 14.90 | 233,766 | +0.32(+2.21%) |
Oct 09, 2020 | 14.91 | 15.05 | 14.41 | 14.58 | 210,075 | -0.31(-2.07%) |
Oct 08, 2020 | 14.28 | 14.91 | 14.28 | 14.88 | 238,130 | +0.66(+4.61%) |
Oct 07, 2020 | 14.64 | 14.66 | 14.05 | 14.23 | 430,952 | -0.35(-2.39%) |
Oct 06, 2020 | 14.67 | 14.98 | 14.54 | 14.58 | 438,520 | +0.10(+0.71%) |
Oct 05, 2020 | 14.84 | 14.87 | 14.41 | 14.47 | 307,882 | -0.26(-1.76%) |
Oct 02, 2020 | 14.13 | 14.79 | 13.99 | 14.73 | 156,715 | +0.35(+2.42%) |