Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.69 | 18.69 | 18.69 | 13,204 | +0.33(+1.77%) | |
Dec 30, 2020 | 18.52 | 18.52 | 18.29 | 18.36 | 13,204 | -0.19(-1.00%) |
Dec 29, 2020 | 18.55 | 18.58 | 18.50 | 18.55 | 23,281 | -0.03(-0.16%) |
Dec 28, 2020 | 18.28 | 18.65 | 18.28 | 18.58 | 56,912 | +1.15(+6.60%) |
Dec 24, 2020 | 17.94 | 17.94 | 17.43 | 17.43 | 19,800 | -0.51(-2.84%) |
Dec 23, 2020 | 18.10 | 18.10 | 17.94 | 17.94 | 18,286 | -0.02(-0.11%) |
Dec 22, 2020 | 18.38 | 18.38 | 17.75 | 17.96 | 25,863 | -0.02(-0.11%) |
Dec 21, 2020 | 18.36 | 18.36 | 17.85 | 17.98 | 57,564 | -0.02(-0.11%) |
Dec 18, 2020 | 17.75 | 18.00 | 17.75 | 18.00 | 71,400 | +0.58(+3.33%) |
Dec 17, 2020 | 17.82 | 17.82 | 17.36 | 17.42 | 29,131 | -0.23(-1.30%) |
Dec 16, 2020 | 17.99 | 17.99 | 17.56 | 17.65 | 44,708 | +0.29(+1.67%) |
Dec 15, 2020 | 17.20 | 17.43 | 17.20 | 17.36 | 56,944 | +0.90(+5.47%) |
Dec 14, 2020 | 16.42 | 16.56 | 16.26 | 16.46 | 75,445 | +1.36(+8.97%) |
Dec 11, 2020 | 15.18 | 15.18 | 15.06 | 15.11 | 16,000 | +0.01(+0.03%) |
Dec 10, 2020 | 14.74 | 15.29 | 14.74 | 15.10 | 37,612 | +0.37(+2.51%) |
Dec 09, 2020 | 14.95 | 14.95 | 14.68 | 14.73 | 15,405 | -0.20(-1.35%) |
Dec 08, 2020 | 14.82 | 14.97 | 14.82 | 14.93 | 23,178 | +0.11(+0.76%) |
Dec 07, 2020 | 14.55 | 15.00 | 14.55 | 14.82 | 32,627 | +0.07(+0.47%) |
Dec 04, 2020 | 14.76 | 14.84 | 14.75 | 14.75 | 16,300 | +0.10(+0.68%) |
Dec 03, 2020 | 14.90 | 14.90 | 14.59 | 14.65 | 14,507 | +0.24(+1.67%) |
Dec 02, 2020 | 14.62 | 14.62 | 14.36 | 14.41 | 21,836 | -0.06(-0.41%) |
Dec 01, 2020 | 14.40 | 14.71 | 14.40 | 14.47 | 21,421 | +0.07(+0.49%) |
Nov 30, 2020 | 14.74 | 14.74 | 14.11 | 14.40 | 97,212 | -0.53(-3.52%) |
Nov 27, 2020 | 14.94 | 14.94 | 14.85 | 14.93 | 15,200 | +0.46(+3.14%) |
Nov 25, 2020 | 14.65 | 14.75 | 14.34 | 14.47 | 30,400 | -0.17(-1.16%) |
Nov 24, 2020 | 14.88 | 14.88 | 14.50 | 14.64 | 35,212 | -0.20(-1.35%) |
Nov 23, 2020 | 14.59 | 14.89 | 14.59 | 14.84 | 51,623 | +0.63(+4.43%) |
Nov 20, 2020 | 14.10 | 14.22 | 14.08 | 14.21 | 23,500 | +0.16(+1.14%) |
Nov 19, 2020 | 14.10 | 14.10 | 13.94 | 14.05 | 40,411 | +0.01(+0.07%) |
Nov 18, 2020 | 14.05 | 14.08 | 14.01 | 14.04 | 19,138 | +0.03(+0.25%) |
Nov 17, 2020 | 13.99 | 14.10 | 13.93 | 14.01 | 36,879 | +0.54(+3.97%) |
Nov 16, 2020 | 13.81 | 13.81 | 13.25 | 13.47 | 30,484 | +0.24(+1.78%) |
Nov 13, 2020 | 13.38 | 13.38 | 13.15 | 13.23 | 23,800 | -0.10(-0.71%) |
Nov 12, 2020 | 13.11 | 13.47 | 13.11 | 13.33 | 29,590 | -0.09(-0.67%) |
Nov 11, 2020 | 13.55 | 13.55 | 13.33 | 13.42 | 12,634 | -0.12(-0.89%) |
Nov 10, 2020 | 13.79 | 13.79 | 13.37 | 13.54 | 30,266 | -0.59(-4.18%) |
Nov 09, 2020 | 14.10 | 14.34 | 14.00 | 14.13 | 51,689 | +0.13(+0.93%) |
Nov 06, 2020 | 14.05 | 14.08 | 13.92 | 14.00 | 26,200 | +0.01(+0.04%) |
Nov 05, 2020 | 14.10 | 14.10 | 13.55 | 13.99 | 33,562 | -0.04(-0.32%) |
Nov 04, 2020 | 13.79 | 14.10 | 13.48 | 14.04 | 84,965 | +1.14(+8.84%) |
Nov 03, 2020 | 13.15 | 13.15 | 12.74 | 12.90 | 101,523 | +0.10(+0.78%) |
Nov 02, 2020 | 12.56 | 12.83 | 12.56 | 12.80 | 23,975 | +0.26(+2.07%) |
Oct 30, 2020 | 12.55 | 12.66 | 12.51 | 12.54 | 23,300 | -0.26(-2.06%) |
Oct 29, 2020 | 12.66 | 12.85 | 12.66 | 12.80 | 41,323 | +0.28(+2.23%) |
Oct 28, 2020 | 12.24 | 12.65 | 12.24 | 12.53 | 31,416 | -0.42(-3.28%) |
Oct 27, 2020 | 12.90 | 13.03 | 12.88 | 12.95 | 28,586 | +0.11(+0.86%) |
Oct 26, 2020 | 13.10 | 13.10 | 12.68 | 12.84 | 40,957 | -0.07(-0.54%) |
Oct 23, 2020 | 13.00 | 13.00 | 12.85 | 12.91 | 20,900 | -0.22(-1.68%) |
Oct 22, 2020 | 12.99 | 13.16 | 12.99 | 13.13 | 10,210 | -0.02(-0.15%) |
Oct 21, 2020 | 13.20 | 13.21 | 13.15 | 13.15 | 18,031 | +0.05(+0.38%) |
Oct 20, 2020 | 12.90 | 13.13 | 12.90 | 13.10 | 28,590 | +0.16(+1.24%) |
Oct 19, 2020 | 12.82 | 13.00 | 12.82 | 12.94 | 51,192 | -0.26(-1.97%) |
Oct 16, 2020 | 13.27 | 13.27 | 13.10 | 13.20 | 24,400 | -0.41(-3.01%) |
Oct 15, 2020 | 13.60 | 13.65 | 13.40 | 13.61 | 30,530 | -0.30(-2.13%) |
Oct 14, 2020 | 13.73 | 14.00 | 13.73 | 13.91 | 31,162 | +0.49(+3.63%) |
Oct 13, 2020 | 13.42 | 13.44 | 13.37 | 13.42 | 19,814 | +0.00(+0.00%) |
Oct 12, 2020 | 13.52 | 13.52 | 13.23 | 13.42 | 18,624 | +0.13(+0.98%) |
Oct 09, 2020 | 13.30 | 13.33 | 13.19 | 13.29 | 29,500 | -0.25(-1.85%) |
Oct 08, 2020 | 13.40 | 13.54 | 13.39 | 13.54 | 35,810 | +0.39(+2.97%) |
Oct 07, 2020 | 13.48 | 13.49 | 13.15 | 13.15 | 52,952 | -0.03(-0.23%) |
Oct 06, 2020 | 13.00 | 13.21 | 13.00 | 13.18 | 12,741 | +0.18(+1.38%) |
Oct 05, 2020 | 13.11 | 13.11 | 12.80 | 13.00 | 22,626 | -0.30(-2.26%) |
Oct 02, 2020 | 13.21 | 13.42 | 13.21 | 13.30 | 27,400 | -0.14(-1.04%) |