Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.16 | 15.16 | 15.16 | 404,504 | -0.08(-0.50%) | |
Dec 30, 2020 | 15.06 | 15.46 | 15.03 | 15.23 | 404,504 | +0.17(+1.12%) |
Dec 29, 2020 | 15.22 | 15.25 | 14.99 | 15.06 | 384,821 | -0.18(-1.16%) |
Dec 28, 2020 | 15.17 | 15.42 | 15.04 | 15.24 | 259,246 | +0.18(+1.18%) |
Dec 24, 2020 | 15.06 | 15.16 | 14.87 | 15.06 | 108,187 | -0.01(-0.06%) |
Dec 23, 2020 | 14.68 | 15.09 | 14.64 | 15.07 | 244,990 | +0.43(+2.94%) |
Dec 22, 2020 | 14.77 | 14.82 | 14.61 | 14.64 | 285,558 | -0.07(-0.46%) |
Dec 21, 2020 | 14.59 | 14.77 | 14.46 | 14.71 | 536,461 | +0.09(+0.63%) |
Dec 18, 2020 | 15.03 | 15.16 | 14.57 | 14.62 | 1,542,833 | -0.41(-2.70%) |
Dec 17, 2020 | 14.85 | 15.06 | 14.74 | 15.02 | 459,605 | +0.14(+0.96%) |
Dec 16, 2020 | 15.00 | 15.00 | 14.83 | 14.88 | 306,049 | -0.06(-0.40%) |
Dec 15, 2020 | 14.79 | 15.04 | 14.62 | 14.94 | 263,570 | +0.31(+2.14%) |
Dec 14, 2020 | 14.73 | 14.80 | 14.57 | 14.62 | 460,701 | +0.14(+0.99%) |
Dec 11, 2020 | 14.41 | 14.71 | 14.39 | 14.48 | 195,757 | -0.16(-1.09%) |
Dec 10, 2020 | 14.45 | 14.69 | 14.35 | 14.64 | 358,987 | +0.00(+0.00%) |
Dec 09, 2020 | 14.73 | 14.89 | 14.57 | 14.64 | 319,154 | +0.02(+0.12%) |
Dec 08, 2020 | 14.36 | 14.65 | 14.36 | 14.62 | 375,508 | +0.07(+0.46%) |
Dec 07, 2020 | 14.36 | 14.70 | 14.19 | 14.56 | 539,337 | +0.09(+0.64%) |
Dec 04, 2020 | 13.98 | 14.48 | 13.98 | 14.46 | 407,630 | +0.61(+4.38%) |
Dec 03, 2020 | 13.79 | 13.95 | 13.61 | 13.86 | 325,379 | +0.14(+1.05%) |
Dec 02, 2020 | 13.49 | 13.82 | 13.49 | 13.71 | 206,482 | +0.08(+0.62%) |
Dec 01, 2020 | 13.51 | 13.76 | 13.46 | 13.63 | 433,188 | +0.41(+3.06%) |
Nov 30, 2020 | 13.50 | 13.66 | 13.17 | 13.22 | 776,843 | -0.46(-3.39%) |
Nov 27, 2020 | 13.81 | 13.86 | 13.50 | 13.69 | 206,422 | -0.13(-0.98%) |
Nov 25, 2020 | 13.95 | 13.99 | 13.56 | 13.82 | 260,219 | -0.34(-2.38%) |
Nov 24, 2020 | 13.79 | 14.36 | 13.72 | 14.16 | 837,433 | +0.71(+5.27%) |
Nov 23, 2020 | 13.41 | 13.58 | 13.32 | 13.45 | 468,524 | +0.26(+1.98%) |
Nov 20, 2020 | 12.74 | 13.26 | 12.65 | 13.19 | 454,318 | +0.27(+2.09%) |
Nov 19, 2020 | 12.87 | 13.04 | 12.59 | 12.92 | 511,751 | -0.08(-0.65%) |
Nov 18, 2020 | 13.17 | 13.41 | 13.00 | 13.00 | 398,118 | -0.09(-0.71%) |
Nov 17, 2020 | 12.66 | 13.11 | 12.43 | 13.10 | 759,281 | +0.25(+1.97%) |
Nov 16, 2020 | 12.64 | 12.90 | 12.52 | 12.84 | 562,648 | +0.52(+4.25%) |
Nov 13, 2020 | 12.38 | 12.52 | 12.21 | 12.32 | 498,636 | +0.12(+0.97%) |
Nov 12, 2020 | 12.33 | 12.33 | 11.99 | 12.20 | 469,907 | -0.30(-2.36%) |
Nov 11, 2020 | 13.06 | 13.11 | 11.96 | 12.50 | 1,051,768 | -0.52(-3.96%) |
Nov 10, 2020 | 13.06 | 13.21 | 12.90 | 13.01 | 827,009 | +0.17(+1.36%) |
Nov 09, 2020 | 12.65 | 13.24 | 12.58 | 12.84 | 1,175,815 | +1.45(+12.77%) |
Nov 06, 2020 | 11.84 | 11.84 | 11.35 | 11.38 | 335,019 | -0.34(-2.91%) |
Nov 05, 2020 | 11.38 | 11.75 | 11.38 | 11.73 | 751,011 | +0.47(+4.13%) |
Nov 04, 2020 | 11.60 | 11.75 | 11.18 | 11.26 | 463,465 | -0.65(-5.44%) |
Nov 03, 2020 | 12.03 | 12.08 | 11.66 | 11.91 | 413,114 | +0.13(+1.13%) |
Nov 02, 2020 | 11.49 | 11.78 | 11.32 | 11.78 | 582,082 | +0.50(+4.42%) |
Oct 30, 2020 | 11.54 | 11.80 | 11.19 | 11.28 | 547,053 | +0.17(+1.50%) |
Oct 29, 2020 | 10.81 | 11.16 | 10.65 | 11.11 | 279,230 | +0.22(+2.06%) |
Oct 28, 2020 | 10.86 | 11.14 | 10.86 | 10.89 | 300,291 | -0.26(-2.31%) |
Oct 27, 2020 | 11.38 | 11.48 | 11.11 | 11.14 | 336,274 | -0.25(-2.19%) |
Oct 26, 2020 | 11.29 | 11.41 | 11.18 | 11.39 | 241,544 | -0.05(-0.44%) |
Oct 23, 2020 | 11.54 | 11.81 | 11.24 | 11.44 | 265,103 | -0.05(-0.43%) |
Oct 22, 2020 | 10.97 | 11.49 | 10.97 | 11.49 | 344,000 | +0.49(+4.46%) |
Oct 21, 2020 | 10.79 | 11.04 | 10.79 | 11.00 | 194,181 | +0.15(+1.38%) |
Oct 20, 2020 | 10.74 | 11.01 | 10.67 | 10.85 | 368,887 | +0.25(+2.35%) |
Oct 19, 2020 | 10.83 | 10.93 | 10.60 | 10.60 | 300,342 | -0.21(-1.92%) |
Oct 16, 2020 | 10.77 | 10.90 | 10.55 | 10.81 | 192,660 | -0.06(-0.53%) |
Oct 15, 2020 | 10.45 | 10.88 | 10.41 | 10.87 | 208,828 | +0.30(+2.83%) |
Oct 14, 2020 | 10.68 | 10.79 | 10.50 | 10.57 | 186,845 | -0.13(-1.24%) |
Oct 13, 2020 | 11.00 | 11.09 | 10.69 | 10.70 | 184,803 | -0.45(-4.02%) |
Oct 12, 2020 | 10.84 | 11.19 | 10.84 | 11.15 | 235,351 | +0.21(+1.90%) |
Oct 09, 2020 | 11.16 | 11.32 | 10.90 | 10.94 | 197,473 | -0.20(-1.79%) |
Oct 08, 2020 | 10.99 | 11.20 | 10.88 | 11.14 | 282,771 | +0.24(+2.21%) |
Oct 07, 2020 | 10.93 | 11.08 | 10.74 | 10.90 | 444,625 | +0.12(+1.08%) |
Oct 06, 2020 | 10.99 | 11.24 | 10.78 | 10.79 | 550,897 | -0.04(-0.38%) |
Oct 05, 2020 | 10.62 | 10.89 | 10.62 | 10.83 | 253,461 | +0.24(+2.28%) |
Oct 02, 2020 | 10.06 | 10.68 | 10.06 | 10.59 | 368,473 | +0.39(+3.83%) |