Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.60 | 21.60 | 21.60 | 3,563 | +0.20(+0.93%) | |
Dec 30, 2020 | 22.00 | 22.00 | 21.00 | 21.40 | 3,563 | -0.20(-0.93%) |
Dec 29, 2020 | 21.60 | 22.80 | 20.60 | 21.60 | 6,966 | +0.60(+2.86%) |
Dec 28, 2020 | 20.60 | 23.60 | 20.40 | 21.00 | 19,057 | -0.20(-0.94%) |
Dec 24, 2020 | 21.40 | 21.40 | 21.00 | 21.20 | 775 | -0.20(-0.93%) |
Dec 23, 2020 | 21.60 | 21.60 | 21.00 | 21.40 | 1,902 | -0.20(-0.93%) |
Dec 22, 2020 | 18.20 | 21.80 | 18.20 | 21.60 | 5,795 | +2.00(+10.20%) |
Dec 21, 2020 | 20.00 | 20.20 | 19.60 | 19.60 | 3,341 | -0.40(-2.00%) |
Dec 18, 2020 | 20.00 | 20.40 | 20.00 | 20.00 | 900 | +0.00(+0.00%) |
Dec 17, 2020 | 20.60 | 20.82 | 20.00 | 20.00 | 1,279 | -0.60(-2.91%) |
Dec 16, 2020 | 19.95 | 21.40 | 19.95 | 20.60 | 5,142 | +1.01(+5.14%) |
Dec 15, 2020 | 21.20 | 21.20 | 19.44 | 19.59 | 3,483 | -0.52(-2.58%) |
Dec 14, 2020 | 21.80 | 21.80 | 20.00 | 20.11 | 2,975 | -0.49(-2.38%) |
Dec 11, 2020 | 23.80 | 23.80 | 20.20 | 20.60 | 16,015 | -2.80(-11.97%) |
Dec 10, 2020 | 19.60 | 25.60 | 19.60 | 23.40 | 53,815 | +3.84(+19.62%) |
Dec 09, 2020 | 20.20 | 20.40 | 19.24 | 19.56 | 1,431 | -0.64(-3.16%) |
Dec 08, 2020 | 20.80 | 20.80 | 19.64 | 20.20 | 4,937 | +0.20(+1.00%) |
Dec 07, 2020 | 19.22 | 20.60 | 19.20 | 20.00 | 6,821 | +0.80(+4.17%) |
Dec 04, 2020 | 18.80 | 19.60 | 18.42 | 19.20 | 3,040 | +0.80(+4.35%) |
Dec 03, 2020 | 18.80 | 18.80 | 18.40 | 18.40 | 4,291 | +0.06(+0.34%) |
Dec 02, 2020 | 17.90 | 18.82 | 17.90 | 18.34 | 1,277 | +0.03(+0.19%) |
Dec 01, 2020 | 17.97 | 19.04 | 17.97 | 18.30 | 2,470 | -0.69(-3.65%) |
Nov 30, 2020 | 18.07 | 19.00 | 18.05 | 19.00 | 3,209 | -0.21(-1.11%) |
Nov 27, 2020 | 19.06 | 19.60 | 19.03 | 19.21 | 2,380 | -0.53(-2.67%) |
Nov 25, 2020 | 18.40 | 21.60 | 18.40 | 19.74 | 31,910 | +1.74(+9.67%) |
Nov 24, 2020 | 17.40 | 18.00 | 17.40 | 18.00 | 3,916 | +0.57(+3.29%) |
Nov 23, 2020 | 17.59 | 17.60 | 17.43 | 17.43 | 730 | +0.05(+0.28%) |
Nov 20, 2020 | 17.20 | 17.74 | 17.20 | 17.38 | 1,445 | +0.18(+1.03%) |
Nov 19, 2020 | 17.60 | 17.60 | 17.20 | 17.20 | 1,325 | +0.20(+1.18%) |
Nov 18, 2020 | 17.00 | 17.40 | 16.70 | 17.00 | 2,652 | +0.36(+2.16%) |
Nov 17, 2020 | 17.12 | 17.80 | 16.03 | 16.64 | 6,657 | -1.16(-6.52%) |
Nov 16, 2020 | 17.60 | 18.00 | 17.20 | 17.80 | 533 | +0.40(+2.30%) |
Nov 13, 2020 | 17.40 | 17.50 | 17.00 | 17.40 | 640 | -0.12(-0.71%) |
Nov 12, 2020 | 17.82 | 17.82 | 16.50 | 17.52 | 2,130 | +0.48(+2.82%) |
Nov 11, 2020 | 17.99 | 17.99 | 16.87 | 17.04 | 723 | -1.02(-5.65%) |
Nov 10, 2020 | 18.43 | 18.96 | 17.24 | 18.06 | 511 | +0.48(+2.74%) |
Nov 09, 2020 | 17.60 | 18.16 | 17.40 | 17.58 | 3,321 | +0.27(+1.55%) |
Nov 06, 2020 | 16.80 | 17.60 | 16.74 | 17.31 | 445 | +0.01(+0.05%) |
Nov 05, 2020 | 17.76 | 18.43 | 16.43 | 17.31 | 2,654 | -1.03(-5.60%) |
Nov 04, 2020 | 17.80 | 19.20 | 17.40 | 18.33 | 3,576 | +1.01(+5.86%) |
Nov 03, 2020 | 17.52 | 17.80 | 16.75 | 17.32 | 1,121 | +0.72(+4.33%) |
Nov 02, 2020 | 17.80 | 17.80 | 16.60 | 16.60 | 1,663 | +0.10(+0.61%) |
Oct 30, 2020 | 17.22 | 17.76 | 16.40 | 16.50 | 1,405 | -0.65(-3.77%) |
Oct 29, 2020 | 18.00 | 18.44 | 17.15 | 17.15 | 4,983 | +0.07(+0.39%) |
Oct 28, 2020 | 17.78 | 18.00 | 17.08 | 17.08 | 1,622 | -1.18(-6.46%) |
Oct 27, 2020 | 19.31 | 19.80 | 17.60 | 18.26 | 4,586 | -1.05(-5.42%) |
Oct 26, 2020 | 17.40 | 20.40 | 16.22 | 19.31 | 9,796 | -0.47(-2.37%) |
Oct 23, 2020 | 19.52 | 20.60 | 19.52 | 19.77 | 4,955 | -0.83(-4.01%) |
Oct 22, 2020 | 20.60 | 21.20 | 19.22 | 20.60 | 38,204 | -0.20(-0.96%) |
Oct 21, 2020 | 18.80 | 22.00 | 18.20 | 20.80 | 14,288 | +2.10(+11.23%) |
Oct 20, 2020 | 17.90 | 18.98 | 17.61 | 18.70 | 4,799 | +0.54(+2.95%) |
Oct 19, 2020 | 17.52 | 18.20 | 17.08 | 18.16 | 7,000 | +0.96(+5.60%) |
Oct 16, 2020 | 16.20 | 19.80 | 16.20 | 17.20 | 33,155 | +0.60(+3.61%) |
Oct 15, 2020 | 16.40 | 17.20 | 16.20 | 16.60 | 2,666 | -0.15(-0.90%) |
Oct 14, 2020 | 16.20 | 17.60 | 16.20 | 16.75 | 2,479 | +0.55(+3.40%) |
Oct 13, 2020 | 17.80 | 17.80 | 16.20 | 16.20 | 7,706 | -2.11(-11.52%) |
Oct 12, 2020 | 15.82 | 19.00 | 15.20 | 18.31 | 33,241 | +3.11(+20.44%) |
Oct 09, 2020 | 15.00 | 15.56 | 14.60 | 15.20 | 5,655 | +0.20(+1.35%) |
Oct 08, 2020 | 14.57 | 15.73 | 14.57 | 15.00 | 4,626 | -0.20(-1.33%) |
Oct 07, 2020 | 14.69 | 15.64 | 14.60 | 15.20 | 9,745 | -0.14(-0.90%) |
Oct 06, 2020 | 14.00 | 15.34 | 14.00 | 15.34 | 14,753 | +0.54(+3.65%) |
Oct 05, 2020 | 13.40 | 15.80 | 13.00 | 14.80 | 48,052 | +1.60(+12.12%) |
Oct 02, 2020 | 12.80 | 13.56 | 12.51 | 13.20 | 8,420 | -0.14(-1.05%) |