Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.94 | 16.94 | 16.94 | 215,619 | -0.32(-1.85%) | |
Dec 30, 2020 | 17.41 | 17.95 | 17.26 | 17.26 | 215,619 | -0.04(-0.23%) |
Dec 29, 2020 | 17.34 | 17.55 | 16.63 | 17.30 | 308,948 | -0.03(-0.17%) |
Dec 28, 2020 | 18.05 | 18.45 | 17.24 | 17.33 | 299,457 | -0.46(-2.59%) |
Dec 24, 2020 | 17.85 | 18.13 | 17.70 | 17.79 | 106,800 | +0.12(+0.68%) |
Dec 23, 2020 | 18.02 | 18.27 | 17.52 | 17.67 | 290,875 | -0.19(-1.06%) |
Dec 22, 2020 | 18.02 | 18.50 | 17.63 | 17.86 | 318,456 | -0.06(-0.33%) |
Dec 21, 2020 | 17.01 | 18.10 | 17.01 | 17.92 | 454,909 | +0.37(+2.11%) |
Dec 18, 2020 | 18.58 | 18.58 | 17.54 | 17.55 | 1,635,900 | -0.94(-5.08%) |
Dec 17, 2020 | 18.44 | 18.63 | 18.00 | 18.49 | 369,751 | +0.12(+0.65%) |
Dec 16, 2020 | 19.00 | 19.15 | 18.09 | 18.37 | 494,586 | -0.57(-3.01%) |
Dec 15, 2020 | 18.68 | 19.10 | 18.00 | 18.94 | 552,800 | +0.36(+1.94%) |
Dec 14, 2020 | 18.10 | 19.19 | 17.86 | 18.58 | 775,779 | +0.58(+3.22%) |
Dec 11, 2020 | 17.29 | 18.13 | 17.29 | 18.00 | 631,100 | +0.54(+3.09%) |
Dec 10, 2020 | 16.31 | 17.65 | 16.16 | 17.46 | 554,990 | +0.93(+5.63%) |
Dec 09, 2020 | 16.64 | 16.95 | 16.02 | 16.53 | 495,228 | -0.19(-1.14%) |
Dec 08, 2020 | 16.03 | 16.78 | 15.85 | 16.72 | 660,531 | +0.69(+4.30%) |
Dec 07, 2020 | 16.72 | 16.90 | 15.76 | 16.03 | 489,166 | -0.59(-3.55%) |
Dec 04, 2020 | 16.14 | 16.74 | 15.75 | 16.62 | 542,000 | +0.65(+4.07%) |
Dec 03, 2020 | 15.60 | 16.16 | 15.58 | 15.97 | 448,101 | +0.30(+1.91%) |
Dec 02, 2020 | 15.92 | 16.01 | 15.40 | 15.67 | 583,772 | -0.21(-1.32%) |
Dec 01, 2020 | 15.20 | 15.98 | 15.00 | 15.88 | 548,526 | +0.89(+5.94%) |
Nov 30, 2020 | 16.00 | 16.02 | 14.69 | 14.99 | 1,001,361 | -0.79(-5.01%) |
Nov 27, 2020 | 14.91 | 16.08 | 14.91 | 15.78 | 743,200 | +1.40(+9.74%) |
Nov 25, 2020 | 14.23 | 14.70 | 14.06 | 14.38 | 363,800 | +0.26(+1.84%) |
Nov 24, 2020 | 14.44 | 14.73 | 13.96 | 14.12 | 373,690 | -0.22(-1.53%) |
Nov 23, 2020 | 13.91 | 14.59 | 13.65 | 14.34 | 597,336 | +0.50(+3.61%) |
Nov 20, 2020 | 14.03 | 14.10 | 13.42 | 13.84 | 560,600 | -0.25(-1.77%) |
Nov 19, 2020 | 14.94 | 15.19 | 14.06 | 14.09 | 521,427 | -0.90(-6.00%) |
Nov 18, 2020 | 15.25 | 15.60 | 14.93 | 14.99 | 557,871 | -0.19(-1.25%) |
Nov 17, 2020 | 14.88 | 15.25 | 14.54 | 15.18 | 425,056 | +0.22(+1.47%) |
Nov 16, 2020 | 15.00 | 15.30 | 14.60 | 14.96 | 539,479 | +0.17(+1.15%) |
Nov 13, 2020 | 14.70 | 15.06 | 14.41 | 14.79 | 320,600 | +0.17(+1.16%) |
Nov 12, 2020 | 14.97 | 15.39 | 14.25 | 14.62 | 525,213 | -0.25(-1.68%) |
Nov 11, 2020 | 14.28 | 15.05 | 14.21 | 14.87 | 803,509 | +0.77(+5.46%) |
Nov 10, 2020 | 13.69 | 14.15 | 13.27 | 14.10 | 419,928 | +0.51(+3.75%) |
Nov 09, 2020 | 14.21 | 14.37 | 13.46 | 13.59 | 576,495 | +0.23(+1.72%) |
Nov 06, 2020 | 13.48 | 14.50 | 13.30 | 13.36 | 404,400 | +0.00(+0.00%) |
Nov 05, 2020 | 13.61 | 14.10 | 12.91 | 13.36 | 447,246 | -0.74(-5.25%) |
Nov 04, 2020 | 13.65 | 14.22 | 13.51 | 14.10 | 460,075 | +0.67(+4.99%) |
Nov 03, 2020 | 13.18 | 13.63 | 12.72 | 13.43 | 412,559 | +0.58(+4.51%) |
Nov 02, 2020 | 12.12 | 13.27 | 11.95 | 12.85 | 615,445 | +0.99(+8.35%) |
Oct 30, 2020 | 11.81 | 12.09 | 11.46 | 11.86 | 524,000 | -0.03(-0.25%) |
Oct 29, 2020 | 11.70 | 11.95 | 11.27 | 11.89 | 386,677 | +0.10(+0.85%) |
Oct 28, 2020 | 12.05 | 12.14 | 11.50 | 11.79 | 472,767 | -0.58(-4.69%) |
Oct 27, 2020 | 12.56 | 12.87 | 12.32 | 12.37 | 274,649 | -0.23(-1.83%) |
Oct 26, 2020 | 13.00 | 13.39 | 12.35 | 12.60 | 335,437 | -0.58(-4.40%) |
Oct 23, 2020 | 12.99 | 13.28 | 12.66 | 13.18 | 259,200 | +0.34(+2.65%) |
Oct 22, 2020 | 12.04 | 12.93 | 12.04 | 12.84 | 341,397 | +0.78(+6.47%) |
Oct 21, 2020 | 12.60 | 12.60 | 12.00 | 12.06 | 402,008 | -0.50(-3.98%) |
Oct 20, 2020 | 13.50 | 13.56 | 12.43 | 12.56 | 708,310 | -0.80(-5.99%) |
Oct 19, 2020 | 14.00 | 14.48 | 13.28 | 13.36 | 459,630 | -0.40(-2.91%) |
Oct 16, 2020 | 13.33 | 13.97 | 13.07 | 13.76 | 368,600 | +0.41(+3.07%) |
Oct 15, 2020 | 12.86 | 13.46 | 12.52 | 13.35 | 500,343 | +0.32(+2.46%) |
Oct 14, 2020 | 13.44 | 13.56 | 12.93 | 13.03 | 593,024 | -0.51(-3.77%) |
Oct 13, 2020 | 13.68 | 14.07 | 13.36 | 13.54 | 278,544 | -0.24(-1.74%) |
Oct 12, 2020 | 15.02 | 15.10 | 13.77 | 13.78 | 417,243 | -1.25(-8.32%) |
Oct 09, 2020 | 15.10 | 15.49 | 14.93 | 15.03 | 358,700 | +0.05(+0.33%) |
Oct 08, 2020 | 14.67 | 15.30 | 14.47 | 14.98 | 708,733 | +0.51(+3.52%) |
Oct 07, 2020 | 14.33 | 14.56 | 14.02 | 14.47 | 339,966 | +0.16(+1.12%) |
Oct 06, 2020 | 14.81 | 15.09 | 14.23 | 14.31 | 636,327 | -0.47(-3.18%) |
Oct 05, 2020 | 13.46 | 14.80 | 13.37 | 14.78 | 542,771 | +1.42(+10.63%) |
Oct 02, 2020 | 13.43 | 13.61 | 13.11 | 13.36 | 438,300 | -0.41(-2.98%) |