Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.03 | 17.03 | 17.03 | 210,544 | -0.09(-0.53%) | |
Dec 30, 2020 | 16.71 | 17.19 | 16.30 | 17.12 | 210,544 | +0.31(+1.84%) |
Dec 29, 2020 | 17.45 | 17.45 | 16.67 | 16.81 | 226,959 | -0.64(-3.67%) |
Dec 28, 2020 | 17.55 | 17.91 | 17.15 | 17.45 | 221,546 | -0.03(-0.17%) |
Dec 24, 2020 | 18.32 | 18.40 | 17.42 | 17.48 | 127,000 | -0.66(-3.64%) |
Dec 23, 2020 | 18.35 | 18.52 | 17.85 | 18.14 | 258,842 | -0.02(-0.11%) |
Dec 22, 2020 | 17.97 | 18.39 | 17.64 | 18.16 | 379,073 | +0.59(+3.36%) |
Dec 21, 2020 | 17.51 | 18.15 | 17.07 | 17.57 | 383,003 | -0.28(-1.57%) |
Dec 18, 2020 | 18.36 | 19.00 | 17.69 | 17.85 | 514,500 | -0.68(-3.67%) |
Dec 17, 2020 | 17.47 | 18.55 | 16.30 | 18.53 | 746,032 | +0.94(+5.34%) |
Dec 16, 2020 | 17.45 | 19.55 | 17.00 | 17.59 | 2,643,500 | +1.75(+11.05%) |
Dec 15, 2020 | 14.26 | 16.10 | 14.19 | 15.84 | 1,292,523 | +1.77(+12.58%) |
Dec 14, 2020 | 14.15 | 14.20 | 13.91 | 14.07 | 426,199 | +0.16(+1.15%) |
Dec 11, 2020 | 13.99 | 14.30 | 13.80 | 13.91 | 317,400 | -0.04(-0.29%) |
Dec 10, 2020 | 13.88 | 14.07 | 13.69 | 13.95 | 120,080 | +0.17(+1.23%) |
Dec 09, 2020 | 14.00 | 14.03 | 13.78 | 13.78 | 155,415 | -0.12(-0.86%) |
Dec 08, 2020 | 13.72 | 14.01 | 13.65 | 13.90 | 123,820 | +0.08(+0.58%) |
Dec 07, 2020 | 13.76 | 13.93 | 13.55 | 13.82 | 160,413 | -0.02(-0.14%) |
Dec 04, 2020 | 13.71 | 14.00 | 13.52 | 13.84 | 114,600 | +0.17(+1.24%) |
Dec 03, 2020 | 14.00 | 14.15 | 13.55 | 13.67 | 125,965 | -0.23(-1.65%) |
Dec 02, 2020 | 13.95 | 14.07 | 13.81 | 13.90 | 167,203 | -0.06(-0.43%) |
Dec 01, 2020 | 13.97 | 14.26 | 13.65 | 13.96 | 204,573 | +0.07(+0.50%) |
Nov 30, 2020 | 14.05 | 14.30 | 13.81 | 13.89 | 353,531 | -0.34(-2.39%) |
Nov 27, 2020 | 13.85 | 14.25 | 13.85 | 14.23 | 59,300 | +0.25(+1.79%) |
Nov 25, 2020 | 14.33 | 14.36 | 13.86 | 13.98 | 79,700 | -0.39(-2.71%) |
Nov 24, 2020 | 14.47 | 14.56 | 14.11 | 14.37 | 86,518 | -0.08(-0.55%) |
Nov 23, 2020 | 14.25 | 14.69 | 13.99 | 14.45 | 140,577 | +0.21(+1.47%) |
Nov 20, 2020 | 14.70 | 14.84 | 14.10 | 14.24 | 92,900 | -0.72(-4.81%) |
Nov 19, 2020 | 14.80 | 15.09 | 14.48 | 14.96 | 191,091 | +0.08(+0.54%) |
Nov 18, 2020 | 14.49 | 15.30 | 14.26 | 14.88 | 226,334 | +0.89(+6.36%) |
Nov 17, 2020 | 14.08 | 14.16 | 13.83 | 13.99 | 99,338 | -0.13(-0.92%) |
Nov 16, 2020 | 14.25 | 14.69 | 14.05 | 14.12 | 108,472 | -0.08(-0.56%) |
Nov 13, 2020 | 14.19 | 14.41 | 13.87 | 14.20 | 101,000 | +0.06(+0.42%) |
Nov 12, 2020 | 14.17 | 14.55 | 13.79 | 14.14 | 117,338 | -0.44(-3.02%) |
Nov 11, 2020 | 14.36 | 14.65 | 14.03 | 14.58 | 111,214 | +0.01(+0.07%) |
Nov 10, 2020 | 14.18 | 14.70 | 14.18 | 14.57 | 81,246 | +0.33(+2.32%) |
Nov 09, 2020 | 15.43 | 15.58 | 14.18 | 14.24 | 170,435 | -0.64(-4.30%) |
Nov 06, 2020 | 15.29 | 15.32 | 14.76 | 14.88 | 101,700 | -0.49(-3.19%) |
Nov 05, 2020 | 15.28 | 15.63 | 15.00 | 15.37 | 80,180 | +0.03(+0.20%) |
Nov 04, 2020 | 15.48 | 15.74 | 14.10 | 15.34 | 337,090 | -0.41(-2.60%) |
Nov 03, 2020 | 15.78 | 16.09 | 15.43 | 15.75 | 115,765 | +0.20(+1.29%) |
Nov 02, 2020 | 15.08 | 15.65 | 14.84 | 15.55 | 101,174 | +0.42(+2.78%) |
Oct 30, 2020 | 16.00 | 16.09 | 14.88 | 15.13 | 367,400 | -0.51(-3.26%) |
Oct 29, 2020 | 15.60 | 16.15 | 15.01 | 15.64 | 290,136 | +0.43(+2.83%) |
Oct 28, 2020 | 14.46 | 15.41 | 14.46 | 15.21 | 158,545 | +0.21(+1.40%) |
Oct 27, 2020 | 14.19 | 15.01 | 13.81 | 15.00 | 133,175 | +0.83(+5.86%) |
Oct 26, 2020 | 14.98 | 15.10 | 13.96 | 14.17 | 163,052 | -0.91(-6.03%) |
Oct 23, 2020 | 15.05 | 15.42 | 14.97 | 15.08 | 81,500 | +0.14(+0.94%) |
Oct 22, 2020 | 15.13 | 15.14 | 14.19 | 14.94 | 354,869 | -0.20(-1.32%) |
Oct 21, 2020 | 15.64 | 15.78 | 14.99 | 15.14 | 128,756 | -0.65(-4.12%) |
Oct 20, 2020 | 15.04 | 15.99 | 14.96 | 15.79 | 152,261 | +0.72(+4.78%) |
Oct 19, 2020 | 15.00 | 15.38 | 14.98 | 15.07 | 135,038 | +0.06(+0.40%) |
Oct 16, 2020 | 15.02 | 15.15 | 14.98 | 15.01 | 128,500 | -0.12(-0.79%) |
Oct 15, 2020 | 14.74 | 15.34 | 14.70 | 15.13 | 154,687 | +0.08(+0.53%) |
Oct 14, 2020 | 15.23 | 15.65 | 14.97 | 15.05 | 177,794 | -0.18(-1.18%) |
Oct 13, 2020 | 14.93 | 15.32 | 14.92 | 15.23 | 126,795 | +0.15(+0.99%) |
Oct 12, 2020 | 15.25 | 15.68 | 14.66 | 15.08 | 236,458 | +0.07(+0.47%) |
Oct 09, 2020 | 15.10 | 15.10 | 14.47 | 15.01 | 171,100 | +0.08(+0.54%) |
Oct 08, 2020 | 13.94 | 14.95 | 13.77 | 14.93 | 238,173 | +0.95(+6.80%) |
Oct 07, 2020 | 14.23 | 14.23 | 13.71 | 13.98 | 126,341 | +0.06(+0.43%) |
Oct 06, 2020 | 13.59 | 14.18 | 13.21 | 13.92 | 225,181 | +0.39(+2.88%) |
Oct 05, 2020 | 13.18 | 13.64 | 12.96 | 13.53 | 162,506 | +0.42(+3.20%) |
Oct 02, 2020 | 12.83 | 13.24 | 12.68 | 13.11 | 101,700 | +0.12(+0.92%) |