Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.90 | 17.90 | 17.90 | 439,304 | -0.33(-1.81%) | |
Dec 30, 2020 | 18.00 | 18.75 | 18.00 | 18.23 | 439,304 | +0.28(+1.56%) |
Dec 29, 2020 | 18.20 | 18.32 | 17.89 | 17.95 | 98,307 | -0.16(-0.86%) |
Dec 28, 2020 | 17.48 | 18.38 | 17.48 | 18.11 | 69,096 | +0.25(+1.43%) |
Dec 24, 2020 | 18.53 | 18.53 | 17.65 | 17.85 | 91,600 | -0.15(-0.83%) |
Dec 23, 2020 | 16.64 | 18.24 | 16.64 | 18.00 | 257,962 | +0.91(+5.32%) |
Dec 22, 2020 | 17.43 | 17.61 | 16.70 | 17.09 | 157,434 | -0.41(-2.34%) |
Dec 21, 2020 | 16.50 | 17.80 | 16.38 | 17.50 | 686,159 | -0.55(-3.02%) |
Dec 18, 2020 | 18.50 | 18.50 | 18.00 | 18.05 | 138,700 | -0.53(-2.87%) |
Dec 17, 2020 | 19.50 | 19.50 | 18.40 | 18.58 | 191,127 | -0.01(-0.06%) |
Dec 16, 2020 | 18.78 | 20.00 | 18.50 | 18.59 | 582,834 | -2.15(-10.38%) |
Dec 15, 2020 | 20.50 | 20.81 | 19.96 | 20.74 | 94,386 | +0.29(+1.43%) |
Dec 14, 2020 | 20.46 | 21.30 | 20.00 | 20.45 | 87,684 | -0.02(-0.12%) |
Dec 11, 2020 | 20.70 | 20.70 | 19.98 | 20.47 | 2,980,200 | -0.29(-1.40%) |
Dec 10, 2020 | 20.14 | 20.89 | 19.75 | 20.76 | 775,543 | +0.35(+1.70%) |
Dec 09, 2020 | 22.64 | 22.64 | 20.24 | 20.42 | 311,733 | -0.88(-4.14%) |
Dec 08, 2020 | 21.10 | 21.79 | 20.66 | 21.30 | 313,313 | +0.18(+0.85%) |
Dec 07, 2020 | 21.10 | 21.67 | 20.94 | 21.12 | 221,211 | -0.39(-1.81%) |
Dec 04, 2020 | 21.71 | 22.22 | 21.20 | 21.51 | 134,700 | +0.36(+1.68%) |
Dec 03, 2020 | 20.50 | 21.36 | 19.83 | 21.15 | 738,440 | +1.09(+5.45%) |
Dec 02, 2020 | 20.00 | 20.13 | 19.34 | 20.06 | 253,598 | +0.67(+3.46%) |
Dec 01, 2020 | 18.78 | 20.00 | 18.78 | 19.39 | 221,911 | +0.34(+1.76%) |
Nov 30, 2020 | 20.72 | 20.72 | 18.53 | 19.05 | 158,531 | -0.03(-0.17%) |
Nov 27, 2020 | 19.24 | 19.94 | 18.40 | 19.09 | 111,900 | +0.83(+4.53%) |
Nov 25, 2020 | 18.00 | 18.43 | 17.37 | 18.26 | 121,400 | +0.17(+0.94%) |
Nov 24, 2020 | 16.82 | 18.43 | 16.82 | 18.09 | 1,011,326 | +1.50(+9.04%) |
Nov 23, 2020 | 16.24 | 16.66 | 16.00 | 16.59 | 162,940 | +0.59(+3.69%) |
Nov 20, 2020 | 16.50 | 16.82 | 16.00 | 16.00 | 56,600 | -0.57(-3.44%) |
Nov 19, 2020 | 16.54 | 16.81 | 16.16 | 16.57 | 97,571 | +0.12(+0.73%) |
Nov 18, 2020 | 16.62 | 16.66 | 16.00 | 16.45 | 492,542 | +0.62(+3.92%) |
Nov 17, 2020 | 15.40 | 16.00 | 15.21 | 15.83 | 260,292 | +0.37(+2.43%) |
Nov 16, 2020 | 16.14 | 16.27 | 15.23 | 15.46 | 154,748 | +0.68(+4.57%) |
Nov 13, 2020 | 14.15 | 14.80 | 14.15 | 14.78 | 112,500 | +0.62(+4.42%) |
Nov 12, 2020 | 14.40 | 14.51 | 14.10 | 14.15 | 216,885 | -0.56(-3.77%) |
Nov 11, 2020 | 15.02 | 15.56 | 14.51 | 14.71 | 171,993 | -0.69(-4.48%) |
Nov 10, 2020 | 14.93 | 15.75 | 14.51 | 15.40 | 258,967 | -0.22(-1.44%) |
Nov 09, 2020 | 14.35 | 15.72 | 13.90 | 15.62 | 845,823 | +3.47(+28.55%) |
Nov 06, 2020 | 12.42 | 12.50 | 12.11 | 12.16 | 65,400 | -0.37(-2.99%) |
Nov 05, 2020 | 11.25 | 12.61 | 11.25 | 12.53 | 678,593 | +0.96(+8.30%) |
Nov 04, 2020 | 11.40 | 11.64 | 11.23 | 11.57 | 62,294 | +0.17(+1.49%) |
Nov 03, 2020 | 11.60 | 11.64 | 11.18 | 11.40 | 381,693 | +0.09(+0.79%) |
Nov 02, 2020 | 11.05 | 11.33 | 10.93 | 11.31 | 413,474 | +0.26(+2.36%) |
Oct 30, 2020 | 11.28 | 11.32 | 10.88 | 11.05 | 123,200 | -0.27(-2.42%) |
Oct 29, 2020 | 11.23 | 11.39 | 11.01 | 11.32 | 91,318 | +0.04(+0.39%) |
Oct 28, 2020 | 11.84 | 11.85 | 11.24 | 11.28 | 249,877 | -0.56(-4.73%) |
Oct 27, 2020 | 12.15 | 12.25 | 11.82 | 11.84 | 82,530 | -0.28(-2.30%) |
Oct 26, 2020 | 12.90 | 13.00 | 11.90 | 12.12 | 92,005 | -0.82(-6.35%) |
Oct 23, 2020 | 12.61 | 13.12 | 12.61 | 12.94 | 193,400 | +0.18(+1.42%) |
Oct 22, 2020 | 11.96 | 12.78 | 11.96 | 12.76 | 175,443 | +0.85(+7.10%) |
Oct 21, 2020 | 11.64 | 12.06 | 11.64 | 11.91 | 34,134 | -0.21(-1.76%) |
Oct 20, 2020 | 12.00 | 12.16 | 11.96 | 12.13 | 29,238 | +0.29(+2.46%) |
Oct 19, 2020 | 11.52 | 12.30 | 11.52 | 11.84 | 75,913 | +0.08(+0.65%) |
Oct 16, 2020 | 12.00 | 12.00 | 11.73 | 11.76 | 343,700 | +0.01(+0.09%) |
Oct 15, 2020 | 11.71 | 11.77 | 11.50 | 11.75 | 95,183 | -0.25(-2.08%) |
Oct 14, 2020 | 12.05 | 12.30 | 12.00 | 12.00 | 144,632 | +0.02(+0.13%) |
Oct 13, 2020 | 12.36 | 12.36 | 11.88 | 11.98 | 88,311 | -0.33(-2.64%) |
Oct 12, 2020 | 12.07 | 12.50 | 12.07 | 12.31 | 47,333 | +0.04(+0.33%) |
Oct 09, 2020 | 12.76 | 12.76 | 12.25 | 12.27 | 233,900 | -0.43(-3.39%) |
Oct 08, 2020 | 12.31 | 12.70 | 12.16 | 12.70 | 296,929 | +0.61(+5.04%) |
Oct 07, 2020 | 12.05 | 12.25 | 11.92 | 12.09 | 443,885 | +0.40(+3.39%) |
Oct 06, 2020 | 11.63 | 11.96 | 11.63 | 11.69 | 58,325 | +0.02(+0.17%) |
Oct 05, 2020 | 11.50 | 11.87 | 11.50 | 11.68 | 60,394 | -0.07(-0.64%) |
Oct 02, 2020 | 11.40 | 11.83 | 11.40 | 11.75 | 70,300 | -0.28(-2.33%) |