Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.44 | 14.44 | 14.44 | 46,229 | +0.14(+1.00%) | |
Dec 30, 2020 | 14.00 | 14.73 | 14.00 | 14.30 | 46,229 | +0.02(+0.16%) |
Dec 29, 2020 | 14.91 | 15.21 | 14.26 | 14.28 | 23,156 | -0.82(-5.44%) |
Dec 28, 2020 | 15.96 | 16.15 | 14.36 | 15.10 | 57,180 | -1.05(-6.47%) |
Dec 24, 2020 | 15.97 | 16.16 | 15.66 | 16.15 | 2,630 | +0.20(+1.25%) |
Dec 23, 2020 | 15.83 | 16.43 | 15.83 | 15.95 | 21,986 | +0.11(+0.72%) |
Dec 22, 2020 | 15.57 | 16.11 | 15.56 | 15.83 | 10,274 | +0.43(+2.78%) |
Dec 21, 2020 | 15.29 | 15.51 | 15.02 | 15.40 | 25,124 | -0.25(-1.58%) |
Dec 18, 2020 | 15.96 | 16.22 | 15.23 | 15.65 | 41,670 | -0.26(-1.61%) |
Dec 17, 2020 | 16.25 | 16.41 | 15.78 | 15.91 | 18,844 | -0.17(-1.06%) |
Dec 16, 2020 | 16.36 | 16.43 | 15.87 | 16.08 | 13,515 | -0.09(-0.53%) |
Dec 15, 2020 | 16.43 | 16.44 | 15.90 | 16.16 | 12,730 | -0.20(-1.22%) |
Dec 14, 2020 | 16.45 | 16.45 | 16.26 | 16.36 | 6,014 | +0.13(+0.82%) |
Dec 11, 2020 | 17.21 | 17.30 | 15.74 | 16.23 | 19,361 | -1.38(-7.82%) |
Dec 10, 2020 | 17.88 | 17.88 | 17.23 | 17.61 | 10,850 | -0.25(-1.38%) |
Dec 09, 2020 | 17.78 | 18.04 | 17.39 | 17.86 | 9,215 | -0.01(-0.05%) |
Dec 08, 2020 | 18.02 | 18.24 | 17.62 | 17.87 | 9,957 | -0.23(-1.26%) |
Dec 07, 2020 | 17.99 | 18.19 | 17.82 | 18.09 | 10,875 | -0.04(-0.21%) |
Dec 04, 2020 | 18.42 | 18.63 | 18.05 | 18.13 | 20,203 | +0.19(+1.06%) |
Dec 03, 2020 | 16.75 | 17.95 | 16.26 | 17.94 | 37,858 | +1.46(+8.88%) |
Dec 02, 2020 | 15.16 | 16.54 | 15.16 | 16.48 | 22,629 | +1.32(+8.71%) |
Dec 01, 2020 | 14.76 | 15.16 | 14.74 | 15.16 | 6,138 | +0.37(+2.51%) |
Nov 30, 2020 | 15.40 | 15.40 | 14.70 | 14.79 | 16,149 | -0.53(-3.47%) |
Nov 27, 2020 | 15.21 | 15.39 | 15.20 | 15.32 | 9,094 | +0.02(+0.12%) |
Nov 25, 2020 | 14.43 | 15.41 | 14.34 | 15.30 | 25,908 | +0.75(+5.13%) |
Nov 24, 2020 | 13.81 | 14.63 | 13.74 | 14.55 | 17,333 | +0.93(+6.80%) |
Nov 23, 2020 | 13.24 | 13.76 | 13.17 | 13.63 | 8,894 | +0.37(+2.78%) |
Nov 20, 2020 | 13.31 | 13.33 | 13.24 | 13.26 | 6,450 | -0.17(-1.27%) |
Nov 19, 2020 | 13.75 | 13.90 | 13.11 | 13.43 | 14,610 | -0.37(-2.67%) |
Nov 18, 2020 | 13.81 | 13.90 | 13.48 | 13.80 | 13,293 | +0.14(+1.04%) |
Nov 17, 2020 | 13.36 | 13.70 | 13.33 | 13.65 | 9,262 | +0.40(+3.00%) |
Nov 16, 2020 | 12.88 | 14.14 | 12.88 | 13.26 | 63,419 | +0.49(+3.85%) |
Nov 13, 2020 | 12.97 | 12.97 | 12.60 | 12.77 | 4,124 | +0.13(+1.05%) |
Nov 12, 2020 | 12.67 | 13.08 | 12.58 | 12.63 | 5,474 | -0.05(-0.37%) |
Nov 11, 2020 | 13.05 | 13.30 | 12.56 | 12.68 | 23,063 | -0.38(-2.90%) |
Nov 10, 2020 | 13.05 | 13.24 | 12.96 | 13.06 | 11,123 | +0.12(+0.95%) |
Nov 09, 2020 | 12.84 | 13.08 | 12.43 | 12.94 | 12,223 | +0.09(+0.74%) |
Nov 06, 2020 | 12.98 | 12.98 | 12.59 | 12.84 | 7,931 | -0.12(-0.95%) |
Nov 05, 2020 | 12.56 | 12.98 | 12.56 | 12.96 | 3,300 | +0.62(+5.06%) |
Nov 04, 2020 | 12.63 | 12.81 | 12.20 | 12.34 | 8,013 | -0.60(-4.61%) |
Nov 03, 2020 | 13.05 | 13.05 | 12.78 | 12.94 | 985 | -0.09(-0.65%) |
Nov 02, 2020 | 12.70 | 13.13 | 12.70 | 13.02 | 3,131 | +0.16(+1.25%) |
Oct 30, 2020 | 12.62 | 13.16 | 12.58 | 12.86 | 7,931 | +0.27(+2.18%) |
Oct 29, 2020 | 12.96 | 12.96 | 12.44 | 12.59 | 5,798 | -0.32(-2.49%) |
Oct 28, 2020 | 12.68 | 12.91 | 12.68 | 12.91 | 1,462 | -0.14(-1.09%) |
Oct 27, 2020 | 13.05 | 13.21 | 12.89 | 13.05 | 9,419 | +0.01(+0.07%) |
Oct 26, 2020 | 12.69 | 13.05 | 12.32 | 13.04 | 27,655 | +0.28(+2.22%) |
Oct 23, 2020 | 12.59 | 12.84 | 12.42 | 12.76 | 9,306 | +0.35(+2.82%) |
Oct 22, 2020 | 12.55 | 12.55 | 12.37 | 12.41 | 1,580 | -0.16(-1.28%) |
Oct 21, 2020 | 12.42 | 12.67 | 12.31 | 12.57 | 11,694 | +0.01(+0.08%) |
Oct 20, 2020 | 12.58 | 12.90 | 12.51 | 12.56 | 9,771 | -0.05(-0.38%) |
Oct 19, 2020 | 13.22 | 13.22 | 12.48 | 12.61 | 13,710 | -0.32(-2.49%) |
Oct 16, 2020 | 12.85 | 13.15 | 12.77 | 12.93 | 6,979 | +0.08(+0.59%) |
Oct 15, 2020 | 12.96 | 12.96 | 12.78 | 12.85 | 1,997 | -0.20(-1.52%) |
Oct 14, 2020 | 13.29 | 13.29 | 12.96 | 13.05 | 6,475 | -0.09(-0.65%) |
Oct 13, 2020 | 13.08 | 13.23 | 12.81 | 13.13 | 19,469 | -0.10(-0.79%) |
Oct 12, 2020 | 13.72 | 13.72 | 13.18 | 13.24 | 20,163 | -0.54(-3.91%) |
Oct 09, 2020 | 13.93 | 14.00 | 13.46 | 13.78 | 8,671 | -0.04(-0.27%) |
Oct 08, 2020 | 13.48 | 13.95 | 13.48 | 13.82 | 7,993 | +0.48(+3.62%) |
Oct 07, 2020 | 13.29 | 13.62 | 13.19 | 13.33 | 11,513 | +0.25(+1.88%) |
Oct 06, 2020 | 12.82 | 13.60 | 12.82 | 13.09 | 4,851 | +0.00(+0.04%) |
Oct 05, 2020 | 13.41 | 13.44 | 12.79 | 13.08 | 8,328 | -0.27(-2.02%) |
Oct 02, 2020 | 12.61 | 13.60 | 12.61 | 13.35 | 7,825 | +0.50(+3.90%) |