Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.74 | 14.74 | 14.74 | 0 | -0.31(-2.06%) | |
Dec 30, 2020 | 14.87 | 15.07 | 14.82 | 15.05 | 311,588 | +0.17(+1.14%) |
Dec 29, 2020 | 15.01 | 15.16 | 14.81 | 14.88 | 720,202 | -0.24(-1.59%) |
Dec 24, 2020 | 15.12 | 15.12 | 15.12 | 0 | -0.07(-0.46%) | |
Dec 23, 2020 | 15.23 | 15.40 | 15.05 | 15.19 | 743,461 | +0.08(+0.53%) |
Dec 22, 2020 | 15.06 | 15.21 | 14.75 | 15.11 | 1,077,686 | -0.07(-0.46%) |
Dec 21, 2020 | 15.01 | 15.61 | 15.01 | 15.18 | 1,062,393 | -0.06(-0.39%) |
Dec 18, 2020 | 14.99 | 15.38 | 14.80 | 15.24 | 2,669,143 | +0.24(+1.60%) |
Dec 17, 2020 | 14.26 | 15.04 | 14.21 | 15.00 | 2,220,834 | +0.95(+6.76%) |
Dec 16, 2020 | 13.43 | 14.06 | 13.26 | 14.05 | 905,567 | +0.80(+6.04%) |
Dec 15, 2020 | 13.02 | 13.32 | 12.89 | 13.25 | 757,239 | +0.47(+3.68%) |
Dec 14, 2020 | 13.30 | 13.30 | 12.76 | 12.78 | 807,081 | -0.54(-4.05%) |
Dec 11, 2020 | 13.35 | 13.39 | 13.17 | 13.32 | 337,442 | +0.01(+0.08%) |
Dec 10, 2020 | 13.29 | 13.60 | 13.16 | 13.31 | 604,750 | +0.07(+0.53%) |
Dec 09, 2020 | 13.64 | 13.81 | 13.06 | 13.24 | 2,099,292 | -0.50(-3.64%) |
Dec 08, 2020 | 13.81 | 14.01 | 13.69 | 13.74 | 1,400,964 | -0.08(-0.58%) |
Dec 07, 2020 | 13.54 | 14.04 | 13.54 | 13.82 | 1,984,628 | +0.03(+0.22%) |
Dec 04, 2020 | 13.48 | 13.79 | 13.41 | 13.79 | 753,489 | +0.28(+2.07%) |
Dec 03, 2020 | 13.70 | 13.83 | 13.25 | 13.51 | 662,355 | -0.16(-1.17%) |
Dec 02, 2020 | 13.55 | 13.68 | 13.20 | 13.67 | 1,144,249 | +0.34(+2.55%) |
Dec 01, 2020 | 13.02 | 13.46 | 12.96 | 13.33 | 861,123 | +0.65(+5.13%) |
Nov 30, 2020 | 12.31 | 12.75 | 12.27 | 12.68 | 1,200,322 | +0.31(+2.51%) |
Nov 27, 2020 | 11.92 | 12.39 | 11.88 | 12.37 | 462,988 | +0.16(+1.31%) |
Nov 26, 2020 | 12.31 | 12.31 | 12.12 | 12.21 | 193,408 | +0.04(+0.33%) |
Nov 25, 2020 | 12.03 | 12.26 | 11.88 | 12.17 | 891,801 | +0.37(+3.14%) |
Nov 24, 2020 | 11.90 | 12.28 | 11.75 | 11.80 | 1,171,004 | -0.32(-2.64%) |
Nov 23, 2020 | 12.03 | 12.25 | 11.91 | 12.12 | 1,183,967 | -0.05(-0.41%) |
Nov 20, 2020 | 12.24 | 12.43 | 12.04 | 12.17 | 655,947 | +0.17(+1.42%) |
Nov 19, 2020 | 11.82 | 12.16 | 11.69 | 12.00 | 537,373 | +0.10(+0.84%) |
Nov 18, 2020 | 11.96 | 12.11 | 11.78 | 11.90 | 442,535 | -0.05(-0.42%) |
Nov 17, 2020 | 12.03 | 12.07 | 11.83 | 11.95 | 1,208,953 | -0.19(-1.57%) |
Nov 16, 2020 | 12.01 | 12.27 | 11.86 | 12.14 | 678,388 | +0.02(+0.17%) |
Nov 13, 2020 | 12.33 | 12.33 | 11.92 | 12.12 | 986,291 | +0.00(+0.00%) |
Nov 12, 2020 | 12.13 | 12.47 | 11.99 | 12.12 | 1,424,852 | +0.14(+1.17%) |
Nov 11, 2020 | 12.21 | 12.30 | 11.91 | 11.98 | 714,220 | -0.29(-2.36%) |
Nov 10, 2020 | 13.09 | 13.22 | 12.23 | 12.27 | 1,245,702 | -0.79(-6.05%) |
Nov 09, 2020 | 13.17 | 13.17 | 12.60 | 13.06 | 3,278,092 | -0.57(-4.18%) |
Nov 06, 2020 | 13.64 | 13.73 | 13.33 | 13.63 | 776,615 | +0.14(+1.04%) |
Nov 05, 2020 | 13.38 | 13.59 | 13.30 | 13.49 | 1,957,216 | +0.59(+4.57%) |
Nov 04, 2020 | 13.25 | 13.52 | 12.84 | 12.90 | 1,937,932 | +0.37(+2.95%) |
Nov 03, 2020 | 12.68 | 12.68 | 12.13 | 12.53 | 1,422,594 | +0.43(+3.55%) |
Nov 02, 2020 | 11.78 | 12.14 | 11.44 | 12.10 | 906,279 | +0.46(+3.95%) |
Oct 30, 2020 | 11.67 | 11.72 | 11.24 | 11.64 | 821,852 | +0.08(+0.69%) |
Oct 29, 2020 | 11.52 | 11.84 | 11.50 | 11.56 | 551,275 | -0.04(-0.34%) |
Oct 28, 2020 | 12.20 | 12.32 | 11.52 | 11.60 | 690,973 | -1.00(-7.94%) |
Oct 27, 2020 | 12.29 | 12.65 | 12.22 | 12.60 | 663,678 | +0.25(+2.02%) |
Oct 26, 2020 | 12.53 | 12.95 | 12.31 | 12.35 | 547,285 | -0.29(-2.29%) |
Oct 23, 2020 | 13.30 | 13.32 | 12.61 | 12.64 | 729,287 | -0.43(-3.29%) |
Oct 22, 2020 | 13.04 | 13.25 | 12.83 | 13.07 | 877,387 | -0.25(-1.88%) |
Oct 21, 2020 | 13.22 | 13.33 | 13.02 | 13.32 | 660,652 | +0.29(+2.23%) |
Oct 20, 2020 | 12.98 | 13.09 | 12.82 | 13.03 | 639,791 | +0.02(+0.15%) |
Oct 19, 2020 | 13.15 | 13.25 | 12.97 | 13.01 | 980,810 | -0.03(-0.23%) |
Oct 16, 2020 | 13.51 | 13.67 | 12.81 | 13.04 | 838,515 | -0.44(-3.26%) |
Oct 15, 2020 | 13.00 | 13.65 | 12.98 | 13.48 | 1,165,537 | +0.28(+2.12%) |
Oct 14, 2020 | 13.26 | 13.41 | 13.10 | 13.20 | 1,256,904 | -0.05(-0.38%) |
Oct 13, 2020 | 13.41 | 13.49 | 12.99 | 13.25 | 1,566,192 | -0.41(-3.00%) |
Oct 09, 2020 | 13.66 | 13.66 | 13.66 | 0 | +0.43(+3.25%) | |
Oct 08, 2020 | 13.37 | 13.50 | 13.16 | 13.23 | 642,519 | -0.07(-0.53%) |
Oct 07, 2020 | 13.44 | 13.67 | 13.27 | 13.30 | 1,142,433 | -0.03(-0.23%) |
Oct 06, 2020 | 15.72 | 15.72 | 13.22 | 13.33 | 2,358,567 | -2.41(-15.31%) |
Oct 05, 2020 | 15.40 | 15.97 | 15.40 | 15.74 | 604,508 | +0.34(+2.21%) |
Oct 02, 2020 | 15.80 | 15.94 | 15.37 | 15.40 | 474,936 | -0.45(-2.84%) |