Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.60 | 14.60 | 14.60 | 251,147 | +0.08(+0.55%) | |
Dec 30, 2020 | 14.31 | 14.63 | 14.25 | 14.52 | 251,147 | +0.27(+1.89%) |
Dec 29, 2020 | 14.92 | 14.99 | 13.92 | 14.25 | 513,101 | -0.68(-4.55%) |
Dec 28, 2020 | 15.14 | 15.68 | 14.64 | 14.93 | 645,014 | -0.17(-1.13%) |
Dec 24, 2020 | 15.00 | 15.48 | 14.95 | 15.10 | 244,600 | +0.02(+0.13%) |
Dec 23, 2020 | 15.36 | 15.40 | 14.87 | 15.08 | 429,979 | -0.30(-1.95%) |
Dec 22, 2020 | 14.98 | 15.47 | 14.69 | 15.38 | 1,430,680 | +0.53(+3.57%) |
Dec 21, 2020 | 13.97 | 15.02 | 13.80 | 14.85 | 683,949 | +0.81(+5.77%) |
Dec 18, 2020 | 13.70 | 14.12 | 13.40 | 14.04 | 1,393,400 | +0.44(+3.24%) |
Dec 17, 2020 | 13.29 | 13.63 | 13.01 | 13.60 | 617,473 | +0.38(+2.87%) |
Dec 16, 2020 | 13.15 | 13.26 | 12.92 | 13.22 | 383,880 | +0.00(+0.00%) |
Dec 15, 2020 | 13.39 | 13.46 | 12.81 | 13.22 | 430,459 | +0.32(+2.48%) |
Dec 14, 2020 | 13.08 | 13.20 | 12.32 | 12.90 | 671,290 | -0.06(-0.46%) |
Dec 11, 2020 | 13.49 | 13.79 | 12.64 | 12.96 | 680,500 | -0.54(-4.00%) |
Dec 10, 2020 | 12.79 | 13.86 | 12.70 | 13.50 | 736,315 | +0.55(+4.25%) |
Dec 09, 2020 | 13.42 | 13.58 | 12.58 | 12.95 | 552,443 | -0.56(-4.15%) |
Dec 08, 2020 | 14.19 | 14.61 | 13.49 | 13.51 | 608,540 | -0.64(-4.52%) |
Dec 07, 2020 | 13.97 | 14.30 | 13.83 | 14.15 | 513,023 | +0.10(+0.71%) |
Dec 04, 2020 | 13.79 | 14.16 | 13.59 | 14.05 | 357,900 | +0.26(+1.89%) |
Dec 03, 2020 | 13.59 | 14.09 | 13.53 | 13.79 | 323,813 | +0.29(+2.15%) |
Dec 02, 2020 | 13.22 | 13.59 | 13.02 | 13.50 | 607,211 | +0.19(+1.43%) |
Dec 01, 2020 | 13.52 | 13.86 | 13.17 | 13.31 | 797,806 | -0.06(-0.45%) |
Nov 30, 2020 | 13.15 | 13.42 | 12.93 | 13.37 | 749,100 | +0.42(+3.24%) |
Nov 27, 2020 | 12.42 | 13.25 | 12.41 | 12.95 | 468,400 | +0.53(+4.27%) |
Nov 25, 2020 | 12.72 | 12.80 | 12.15 | 12.42 | 1,065,600 | -0.27(-2.13%) |
Nov 24, 2020 | 13.17 | 13.30 | 12.49 | 12.69 | 1,022,661 | -0.58(-4.37%) |
Nov 23, 2020 | 13.44 | 13.52 | 13.21 | 13.27 | 473,828 | -0.19(-1.41%) |
Nov 20, 2020 | 13.01 | 13.72 | 13.01 | 13.46 | 465,700 | +0.29(+2.20%) |
Nov 19, 2020 | 13.85 | 14.13 | 13.10 | 13.17 | 440,638 | -0.78(-5.59%) |
Nov 18, 2020 | 13.74 | 14.45 | 13.74 | 13.95 | 1,187,769 | +0.27(+1.97%) |
Nov 17, 2020 | 13.56 | 13.85 | 13.43 | 13.68 | 560,268 | +0.12(+0.88%) |
Nov 16, 2020 | 12.80 | 13.57 | 12.54 | 13.56 | 796,269 | +0.43(+3.27%) |
Nov 13, 2020 | 13.70 | 13.87 | 13.07 | 13.13 | 457,500 | -0.47(-3.46%) |
Nov 12, 2020 | 13.68 | 13.80 | 13.23 | 13.60 | 735,817 | +0.01(+0.07%) |
Nov 11, 2020 | 12.38 | 13.67 | 12.10 | 13.59 | 901,611 | +1.25(+10.13%) |
Nov 10, 2020 | 12.38 | 12.71 | 12.12 | 12.34 | 974,100 | -0.02(-0.16%) |
Nov 09, 2020 | 12.33 | 13.00 | 10.91 | 12.36 | 2,529,145 | -1.48(-10.69%) |
Nov 06, 2020 | 13.65 | 13.94 | 13.33 | 13.84 | 446,100 | +0.12(+0.87%) |
Nov 05, 2020 | 13.78 | 13.97 | 13.24 | 13.72 | 640,682 | -0.05(-0.36%) |
Nov 04, 2020 | 13.37 | 14.00 | 13.30 | 13.77 | 819,669 | +0.58(+4.40%) |
Nov 03, 2020 | 12.73 | 13.26 | 12.50 | 13.19 | 885,608 | +0.53(+4.19%) |
Nov 02, 2020 | 12.30 | 12.99 | 12.23 | 12.66 | 878,358 | +0.44(+3.60%) |
Oct 30, 2020 | 12.39 | 12.70 | 11.82 | 12.22 | 1,027,400 | -0.28(-2.24%) |
Oct 29, 2020 | 11.32 | 12.97 | 10.97 | 12.50 | 1,946,961 | +0.92(+7.94%) |
Oct 28, 2020 | 11.55 | 11.84 | 11.13 | 11.58 | 1,218,621 | -0.16(-1.36%) |
Oct 27, 2020 | 11.34 | 12.18 | 11.34 | 11.74 | 1,089,646 | +0.33(+2.89%) |
Oct 26, 2020 | 11.42 | 11.61 | 11.01 | 11.41 | 647,362 | -0.11(-0.95%) |
Oct 23, 2020 | 11.31 | 11.59 | 10.97 | 11.52 | 853,500 | +0.22(+1.95%) |
Oct 22, 2020 | 11.07 | 11.32 | 10.88 | 11.30 | 572,953 | +0.21(+1.89%) |
Oct 21, 2020 | 11.36 | 11.48 | 10.92 | 11.09 | 672,231 | -0.32(-2.80%) |
Oct 20, 2020 | 11.24 | 11.72 | 11.24 | 11.41 | 677,672 | +0.09(+0.80%) |
Oct 19, 2020 | 11.77 | 11.78 | 11.23 | 11.32 | 768,842 | -0.40(-3.41%) |
Oct 16, 2020 | 12.23 | 12.45 | 11.60 | 11.72 | 764,500 | -0.57(-4.68%) |
Oct 15, 2020 | 11.83 | 12.35 | 11.54 | 12.29 | 827,670 | +0.39(+3.32%) |
Oct 14, 2020 | 12.32 | 12.53 | 11.73 | 11.90 | 1,366,561 | -0.43(-3.49%) |
Oct 13, 2020 | 12.35 | 12.90 | 12.26 | 12.33 | 1,519,762 | +0.02(+0.16%) |
Oct 12, 2020 | 14.19 | 14.30 | 12.25 | 12.31 | 2,442,403 | -1.80(-12.76%) |
Oct 09, 2020 | 15.71 | 15.75 | 13.60 | 14.11 | 4,345,700 | -0.19(-1.33%) |
Oct 08, 2020 | 15.27 | 15.35 | 14.00 | 14.30 | 1,105,950 | -0.81(-5.36%) |
Oct 07, 2020 | 14.21 | 15.15 | 14.21 | 15.11 | 1,275,998 | +0.97(+6.86%) |
Oct 06, 2020 | 13.93 | 14.58 | 13.83 | 14.14 | 600,364 | +0.39(+2.84%) |
Oct 05, 2020 | 13.02 | 13.93 | 13.01 | 13.75 | 906,013 | -0.25(-1.79%) |
Oct 02, 2020 | 13.81 | 14.20 | 13.32 | 14.00 | 841,900 | -0.09(-0.64%) |