Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.79 | 15.79 | 15.79 | 36,413 | -0.53(-3.25%) | |
Dec 30, 2020 | 16.32 | 16.48 | 16.16 | 16.32 | 36,413 | -0.32(-1.92%) |
Dec 29, 2020 | 16.32 | 16.64 | 15.68 | 16.64 | 102,244 | +0.16(+0.97%) |
Dec 28, 2020 | 17.28 | 17.44 | 16.16 | 16.48 | 93,034 | -0.32(-1.90%) |
Dec 24, 2020 | 16.80 | 16.80 | 16.00 | 16.80 | 94,000 | -0.16(-0.94%) |
Dec 23, 2020 | 17.12 | 17.12 | 16.48 | 16.96 | 71,530 | -0.16(-0.93%) |
Dec 22, 2020 | 16.64 | 18.72 | 16.48 | 17.12 | 287,966 | +0.32(+1.90%) |
Dec 21, 2020 | 16.48 | 16.80 | 16.32 | 16.80 | 89,661 | -0.48(-2.78%) |
Dec 18, 2020 | 16.00 | 17.28 | 15.76 | 17.28 | 254,893 | +1.28(+8.00%) |
Dec 17, 2020 | 15.84 | 16.32 | 15.68 | 16.00 | 60,947 | -0.32(-1.96%) |
Dec 16, 2020 | 16.64 | 16.64 | 15.36 | 16.32 | 112,366 | -0.32(-1.92%) |
Dec 15, 2020 | 16.96 | 16.96 | 16.32 | 16.64 | 45,623 | -0.16(-0.95%) |
Dec 14, 2020 | 16.80 | 17.28 | 16.16 | 16.80 | 97,368 | -0.16(-0.94%) |
Dec 11, 2020 | 17.12 | 17.44 | 16.48 | 16.96 | 69,837 | -0.48(-2.75%) |
Dec 10, 2020 | 17.12 | 17.44 | 16.80 | 17.44 | 88,081 | +0.00(+0.00%) |
Dec 09, 2020 | 17.76 | 17.92 | 16.96 | 17.44 | 150,264 | -0.48(-2.68%) |
Dec 08, 2020 | 18.24 | 18.40 | 17.44 | 17.92 | 106,360 | -0.16(-0.88%) |
Dec 07, 2020 | 17.28 | 19.20 | 16.96 | 18.08 | 370,118 | +0.80(+4.63%) |
Dec 04, 2020 | 16.96 | 17.76 | 16.80 | 17.28 | 108,312 | +0.32(+1.89%) |
Dec 03, 2020 | 17.76 | 17.76 | 16.64 | 16.96 | 119,094 | -0.48(-2.75%) |
Dec 02, 2020 | 17.76 | 18.08 | 16.96 | 17.44 | 259,406 | +0.16(+0.93%) |
Dec 01, 2020 | 17.28 | 18.24 | 16.80 | 17.28 | 152,531 | -0.16(-0.92%) |
Nov 30, 2020 | 17.92 | 18.08 | 16.80 | 17.44 | 160,126 | -0.96(-5.22%) |
Nov 27, 2020 | 18.24 | 18.56 | 17.76 | 18.40 | 94,075 | +0.32(+1.77%) |
Nov 25, 2020 | 19.20 | 20.80 | 16.96 | 18.08 | 667,225 | -0.80(-4.24%) |
Nov 24, 2020 | 23.36 | 24.00 | 18.24 | 18.88 | 1,289,603 | -1.60(-7.81%) |
Nov 23, 2020 | 16.80 | 21.44 | 16.48 | 20.48 | 664,086 | +4.32(+26.73%) |
Nov 20, 2020 | 16.48 | 16.48 | 15.84 | 16.16 | 96,781 | -0.32(-1.94%) |
Nov 19, 2020 | 16.64 | 16.80 | 15.68 | 16.48 | 121,423 | +0.32(+1.98%) |
Nov 18, 2020 | 14.88 | 17.12 | 14.24 | 16.16 | 527,599 | +1.60(+10.99%) |
Nov 17, 2020 | 17.92 | 18.08 | 14.08 | 14.56 | 425,333 | -2.24(-13.33%) |
Nov 16, 2020 | 16.80 | 17.28 | 16.48 | 16.80 | 19,331 | -0.48(-2.78%) |
Nov 13, 2020 | 16.96 | 17.92 | 16.48 | 17.28 | 49,287 | +0.64(+3.85%) |
Nov 12, 2020 | 16.16 | 18.56 | 15.84 | 16.64 | 100,633 | +0.73(+4.62%) |
Nov 11, 2020 | 16.32 | 16.32 | 15.84 | 15.91 | 8,922 | -0.09(-0.59%) |
Nov 10, 2020 | 15.84 | 16.32 | 15.84 | 16.00 | 7,778 | -0.08(-0.50%) |
Nov 09, 2020 | 16.16 | 16.64 | 15.85 | 16.08 | 20,702 | +0.40(+2.55%) |
Nov 06, 2020 | 16.16 | 16.80 | 15.67 | 15.68 | 13,781 | -0.80(-4.85%) |
Nov 05, 2020 | 16.00 | 17.12 | 15.84 | 16.48 | 21,796 | +0.56(+3.49%) |
Nov 04, 2020 | 15.36 | 16.40 | 14.78 | 15.92 | 33,258 | +0.88(+5.88%) |
Nov 03, 2020 | 15.20 | 15.36 | 14.88 | 15.04 | 18,939 | +0.16(+1.09%) |
Nov 02, 2020 | 15.20 | 15.68 | 14.57 | 14.88 | 45,418 | +0.05(+0.31%) |
Oct 30, 2020 | 15.36 | 15.82 | 14.08 | 14.83 | 44,756 | -0.53(-3.44%) |
Oct 29, 2020 | 16.80 | 18.40 | 14.88 | 15.36 | 171,306 | -0.48(-3.03%) |
Oct 28, 2020 | 16.16 | 16.64 | 15.36 | 15.84 | 38,150 | -0.96(-5.71%) |
Oct 27, 2020 | 17.28 | 17.60 | 16.32 | 16.80 | 37,972 | -0.64(-3.67%) |
Oct 26, 2020 | 18.24 | 18.72 | 17.28 | 17.44 | 23,258 | -1.12(-6.03%) |
Oct 23, 2020 | 19.36 | 19.36 | 18.24 | 18.56 | 12,343 | +0.00(+0.00%) |
Oct 22, 2020 | 18.08 | 19.04 | 17.44 | 18.56 | 29,318 | +0.32(+1.75%) |
Oct 21, 2020 | 17.92 | 19.52 | 17.92 | 18.24 | 33,739 | +0.00(+0.00%) |
Oct 20, 2020 | 20.00 | 21.60 | 17.92 | 18.24 | 73,446 | -1.44(-7.32%) |
Oct 19, 2020 | 20.32 | 20.48 | 19.36 | 19.68 | 25,968 | +0.16(+0.82%) |
Oct 16, 2020 | 20.48 | 20.80 | 19.20 | 19.52 | 20,237 | -0.64(-3.17%) |
Oct 15, 2020 | 20.80 | 22.08 | 19.04 | 20.16 | 82,551 | -1.92(-8.70%) |
Oct 14, 2020 | 19.04 | 23.84 | 18.40 | 22.08 | 226,431 | +2.24(+11.29%) |
Oct 13, 2020 | 19.04 | 21.92 | 17.60 | 19.84 | 96,956 | -0.48(-2.36%) |
Oct 12, 2020 | 20.00 | 22.08 | 19.04 | 20.32 | 134,906 | +1.44(+7.63%) |
Oct 09, 2020 | 17.12 | 20.00 | 16.96 | 18.88 | 155,856 | +2.08(+12.38%) |
Oct 08, 2020 | 17.28 | 17.44 | 16.32 | 16.80 | 13,972 | +0.16(+0.96%) |
Oct 07, 2020 | 16.16 | 17.28 | 16.16 | 16.64 | 16,701 | -0.16(-0.95%) |
Oct 06, 2020 | 17.44 | 18.72 | 16.32 | 16.80 | 99,188 | +0.32(+1.94%) |
Oct 05, 2020 | 15.68 | 18.08 | 15.68 | 16.48 | 118,006 | +0.96(+6.17%) |
Oct 02, 2020 | 15.38 | 16.16 | 15.20 | 15.52 | 13,956 | -0.17(-1.06%) |