Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.97 | 15.97 | 15.97 | 1,202,528 | -0.30(-1.84%) | |
Dec 30, 2020 | 15.77 | 16.41 | 15.77 | 16.27 | 1,202,528 | +0.53(+3.37%) |
Dec 29, 2020 | 16.12 | 16.16 | 15.52 | 15.74 | 1,394,059 | -0.38(-2.36%) |
Dec 28, 2020 | 16.64 | 16.67 | 16.10 | 16.12 | 877,247 | -0.36(-2.18%) |
Dec 24, 2020 | 16.53 | 16.59 | 16.08 | 16.48 | 406,500 | -0.07(-0.42%) |
Dec 23, 2020 | 16.37 | 16.82 | 16.35 | 16.55 | 891,855 | +0.42(+2.60%) |
Dec 22, 2020 | 16.50 | 16.59 | 16.07 | 16.13 | 766,271 | -0.43(-2.60%) |
Dec 21, 2020 | 16.00 | 16.61 | 15.77 | 16.56 | 1,217,545 | +0.19(+1.16%) |
Dec 18, 2020 | 16.82 | 16.88 | 16.22 | 16.37 | 2,208,200 | -0.44(-2.62%) |
Dec 17, 2020 | 16.83 | 16.95 | 16.59 | 16.81 | 698,476 | +0.04(+0.24%) |
Dec 16, 2020 | 17.23 | 17.25 | 16.68 | 16.77 | 874,041 | -0.43(-2.50%) |
Dec 15, 2020 | 16.65 | 17.21 | 16.55 | 17.20 | 1,131,287 | +0.76(+4.62%) |
Dec 14, 2020 | 17.20 | 17.24 | 16.27 | 16.44 | 1,529,719 | -0.33(-1.97%) |
Dec 11, 2020 | 17.67 | 17.91 | 16.72 | 16.77 | 2,236,100 | -1.21(-6.73%) |
Dec 10, 2020 | 17.90 | 18.37 | 17.30 | 17.98 | 1,956,259 | -0.26(-1.43%) |
Dec 09, 2020 | 18.85 | 18.99 | 18.04 | 18.24 | 1,972,266 | -0.40(-2.15%) |
Dec 08, 2020 | 17.73 | 18.79 | 17.70 | 18.64 | 1,477,844 | +0.77(+4.31%) |
Dec 07, 2020 | 18.51 | 18.63 | 17.73 | 17.87 | 1,618,490 | -0.78(-4.18%) |
Dec 04, 2020 | 18.37 | 18.68 | 18.06 | 18.65 | 1,316,400 | +0.67(+3.73%) |
Dec 03, 2020 | 17.75 | 18.57 | 17.50 | 17.98 | 2,469,148 | +0.30(+1.70%) |
Dec 02, 2020 | 17.25 | 17.75 | 17.16 | 17.68 | 1,795,445 | +0.29(+1.67%) |
Dec 01, 2020 | 17.68 | 17.93 | 17.17 | 17.39 | 2,575,993 | +0.12(+0.69%) |
Nov 30, 2020 | 17.42 | 17.74 | 16.97 | 17.27 | 2,901,185 | -0.26(-1.48%) |
Nov 27, 2020 | 17.77 | 17.82 | 17.38 | 17.53 | 904,900 | -0.12(-0.68%) |
Nov 25, 2020 | 17.50 | 18.07 | 17.04 | 17.65 | 1,724,200 | -0.15(-0.84%) |
Nov 24, 2020 | 16.87 | 18.12 | 16.62 | 17.80 | 3,268,407 | +1.21(+7.29%) |
Nov 23, 2020 | 15.78 | 16.69 | 15.78 | 16.59 | 1,819,016 | +1.03(+6.62%) |
Nov 20, 2020 | 15.69 | 15.72 | 15.10 | 15.56 | 2,719,400 | -0.28(-1.77%) |
Nov 19, 2020 | 14.57 | 15.96 | 14.35 | 15.84 | 3,267,788 | +1.15(+7.83%) |
Nov 18, 2020 | 14.00 | 15.04 | 14.00 | 14.69 | 2,007,067 | +0.69(+4.93%) |
Nov 17, 2020 | 13.94 | 14.18 | 13.65 | 14.00 | 1,117,713 | -0.20(-1.41%) |
Nov 16, 2020 | 13.95 | 14.20 | 13.68 | 14.20 | 1,657,291 | +0.81(+6.05%) |
Nov 13, 2020 | 13.31 | 13.68 | 13.12 | 13.39 | 1,253,200 | +0.31(+2.37%) |
Nov 12, 2020 | 13.14 | 13.47 | 12.79 | 13.08 | 1,316,901 | -0.29(-2.17%) |
Nov 11, 2020 | 13.85 | 13.86 | 13.03 | 13.37 | 1,840,731 | -0.39(-2.83%) |
Nov 10, 2020 | 13.71 | 13.98 | 13.45 | 13.76 | 1,574,387 | +0.26(+1.93%) |
Nov 09, 2020 | 14.26 | 14.97 | 13.23 | 13.50 | 2,996,275 | +0.85(+6.72%) |
Nov 06, 2020 | 12.96 | 13.02 | 12.42 | 12.65 | 1,651,800 | -0.36(-2.77%) |
Nov 05, 2020 | 12.43 | 13.25 | 12.32 | 13.01 | 1,662,071 | +0.64(+5.17%) |
Nov 04, 2020 | 12.47 | 12.82 | 11.64 | 12.37 | 2,858,163 | -0.86(-6.50%) |
Nov 03, 2020 | 12.88 | 13.35 | 12.71 | 13.23 | 2,347,909 | +0.58(+4.58%) |
Nov 02, 2020 | 11.60 | 12.77 | 11.60 | 12.65 | 2,727,614 | +1.30(+11.45%) |
Oct 30, 2020 | 10.98 | 11.36 | 10.98 | 11.35 | 1,670,900 | +0.29(+2.62%) |
Oct 29, 2020 | 10.75 | 11.18 | 10.70 | 11.06 | 1,389,802 | +0.20(+1.84%) |
Oct 28, 2020 | 10.95 | 11.05 | 10.64 | 10.86 | 1,306,387 | -0.42(-3.72%) |
Oct 27, 2020 | 11.36 | 11.59 | 11.23 | 11.28 | 1,197,492 | -0.13(-1.14%) |
Oct 26, 2020 | 11.89 | 12.03 | 11.13 | 11.41 | 2,178,676 | -0.79(-6.48%) |
Oct 23, 2020 | 12.13 | 12.55 | 12.00 | 12.20 | 1,459,400 | +0.22(+1.84%) |
Oct 22, 2020 | 11.79 | 12.07 | 11.41 | 11.98 | 1,936,991 | +0.30(+2.57%) |
Oct 21, 2020 | 11.82 | 12.04 | 11.54 | 11.68 | 1,738,876 | -0.21(-1.77%) |
Oct 20, 2020 | 11.58 | 11.99 | 11.49 | 11.89 | 3,345,602 | +0.50(+4.39%) |
Oct 19, 2020 | 11.03 | 11.61 | 10.90 | 11.39 | 3,006,683 | +0.49(+4.50%) |
Oct 16, 2020 | 10.80 | 11.28 | 10.73 | 10.90 | 2,772,700 | +0.13(+1.21%) |
Oct 15, 2020 | 10.19 | 10.78 | 10.18 | 10.77 | 1,208,382 | +0.31(+2.96%) |
Oct 14, 2020 | 10.61 | 10.85 | 10.41 | 10.46 | 1,059,598 | -0.13(-1.23%) |
Oct 13, 2020 | 10.76 | 10.88 | 10.41 | 10.59 | 1,400,805 | -0.39(-3.55%) |
Oct 12, 2020 | 10.99 | 11.22 | 10.82 | 10.98 | 1,941,336 | +0.06(+0.55%) |
Oct 09, 2020 | 11.13 | 11.19 | 10.79 | 10.92 | 1,999,100 | -0.11(-1.00%) |
Oct 08, 2020 | 10.98 | 11.08 | 10.64 | 11.03 | 3,712,664 | +0.13(+1.19%) |
Oct 07, 2020 | 9.580 | 11.18 | 9.575 | 10.90 | 4,874,952 | +1.42(+14.98%) |
Oct 06, 2020 | 9.840 | 10.13 | 9.450 | 9.480 | 2,223,292 | -0.23(-2.37%) |
Oct 05, 2020 | 9.590 | 9.790 | 9.480 | 9.710 | 3,267,200 | +0.31(+3.30%) |
Oct 02, 2020 | 8.880 | 9.450 | 8.810 | 9.400 | 3,546,300 | +0.25(+2.73%) |