Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.24 | 18.24 | 18.24 | 137,186 | +0.09(+0.50%) | |
Dec 30, 2020 | 18.20 | 18.35 | 18.01 | 18.15 | 137,186 | -0.04(-0.22%) |
Dec 29, 2020 | 18.34 | 18.67 | 18.11 | 18.19 | 188,259 | -0.25(-1.36%) |
Dec 28, 2020 | 18.42 | 18.97 | 18.34 | 18.44 | 194,890 | +0.18(+0.99%) |
Dec 24, 2020 | 18.66 | 18.83 | 18.20 | 18.26 | 112,100 | -0.25(-1.35%) |
Dec 23, 2020 | 18.27 | 18.60 | 18.21 | 18.51 | 473,034 | +0.31(+1.70%) |
Dec 22, 2020 | 17.97 | 18.23 | 17.88 | 18.20 | 248,048 | +0.25(+1.39%) |
Dec 21, 2020 | 18.29 | 18.57 | 17.62 | 17.95 | 393,706 | -0.59(-3.18%) |
Dec 18, 2020 | 19.00 | 19.40 | 18.20 | 18.54 | 817,100 | -0.40(-2.11%) |
Dec 17, 2020 | 18.58 | 19.00 | 18.48 | 18.94 | 216,665 | +0.45(+2.43%) |
Dec 16, 2020 | 18.50 | 18.73 | 17.97 | 18.49 | 317,464 | +0.07(+0.38%) |
Dec 15, 2020 | 17.96 | 18.45 | 17.82 | 18.42 | 215,397 | +0.68(+3.83%) |
Dec 14, 2020 | 17.79 | 18.06 | 17.64 | 17.74 | 292,556 | +0.19(+1.08%) |
Dec 11, 2020 | 17.65 | 17.93 | 17.46 | 17.55 | 189,000 | -0.20(-1.13%) |
Dec 10, 2020 | 17.71 | 17.94 | 17.55 | 17.75 | 272,560 | +0.00(+0.00%) |
Dec 09, 2020 | 17.85 | 18.00 | 17.62 | 17.75 | 188,842 | +0.03(+0.17%) |
Dec 08, 2020 | 17.50 | 17.78 | 17.33 | 17.72 | 301,204 | +0.02(+0.11%) |
Dec 07, 2020 | 17.78 | 17.99 | 17.58 | 17.70 | 288,561 | -0.07(-0.39%) |
Dec 04, 2020 | 17.29 | 17.86 | 17.23 | 17.77 | 264,900 | +0.47(+2.72%) |
Dec 03, 2020 | 17.66 | 17.66 | 17.22 | 17.30 | 214,785 | -0.38(-2.15%) |
Dec 02, 2020 | 17.47 | 17.85 | 17.30 | 17.68 | 240,523 | +0.04(+0.23%) |
Dec 01, 2020 | 17.84 | 18.05 | 17.39 | 17.64 | 1,367,572 | -0.10(-0.56%) |
Nov 30, 2020 | 18.05 | 18.20 | 17.58 | 17.74 | 385,684 | -0.26(-1.44%) |
Nov 27, 2020 | 17.70 | 18.18 | 17.67 | 18.00 | 268,100 | +0.15(+0.84%) |
Nov 25, 2020 | 17.77 | 18.74 | 17.26 | 17.85 | 694,400 | +0.72(+4.20%) |
Nov 24, 2020 | 16.84 | 17.26 | 16.31 | 17.13 | 347,657 | +0.61(+3.69%) |
Nov 23, 2020 | 16.48 | 16.98 | 16.27 | 16.52 | 191,799 | +0.26(+1.60%) |
Nov 20, 2020 | 15.77 | 16.29 | 15.66 | 16.26 | 178,800 | +0.29(+1.82%) |
Nov 19, 2020 | 15.68 | 16.03 | 15.59 | 15.97 | 145,469 | +0.18(+1.14%) |
Nov 18, 2020 | 16.01 | 16.20 | 15.74 | 15.79 | 219,102 | -0.11(-0.69%) |
Nov 17, 2020 | 15.60 | 15.99 | 15.32 | 15.90 | 362,816 | +0.10(+0.63%) |
Nov 16, 2020 | 15.98 | 16.09 | 15.56 | 15.80 | 196,618 | +0.15(+0.96%) |
Nov 13, 2020 | 15.50 | 15.81 | 15.38 | 15.65 | 184,800 | +0.22(+1.43%) |
Nov 12, 2020 | 15.84 | 15.95 | 15.31 | 15.43 | 284,674 | -0.50(-3.14%) |
Nov 11, 2020 | 15.91 | 16.00 | 15.37 | 15.93 | 176,131 | +0.16(+1.01%) |
Nov 10, 2020 | 15.56 | 15.99 | 15.45 | 15.77 | 295,880 | +0.42(+2.74%) |
Nov 09, 2020 | 15.95 | 16.36 | 15.28 | 15.35 | 286,235 | +0.60(+4.07%) |
Nov 06, 2020 | 14.83 | 14.92 | 14.51 | 14.75 | 113,000 | -0.04(-0.27%) |
Nov 05, 2020 | 14.57 | 15.15 | 14.46 | 14.79 | 273,228 | +0.39(+2.71%) |
Nov 04, 2020 | 14.40 | 14.63 | 14.04 | 14.40 | 268,857 | -0.10(-0.69%) |
Nov 03, 2020 | 14.19 | 14.59 | 14.11 | 14.50 | 392,046 | +0.60(+4.32%) |
Nov 02, 2020 | 13.84 | 14.10 | 13.45 | 13.90 | 288,216 | +0.30(+2.21%) |
Oct 30, 2020 | 13.89 | 13.89 | 13.45 | 13.60 | 250,600 | -0.28(-2.02%) |
Oct 29, 2020 | 13.62 | 14.02 | 13.39 | 13.88 | 226,947 | +0.15(+1.09%) |
Oct 28, 2020 | 13.48 | 14.09 | 13.48 | 13.73 | 362,935 | -0.40(-2.83%) |
Oct 27, 2020 | 14.33 | 14.55 | 14.07 | 14.13 | 260,060 | -0.13(-0.91%) |
Oct 26, 2020 | 15.04 | 15.04 | 13.92 | 14.26 | 270,923 | -0.75(-5.00%) |
Oct 23, 2020 | 14.40 | 15.55 | 13.94 | 15.01 | 599,500 | +1.12(+8.06%) |
Oct 22, 2020 | 14.08 | 14.31 | 13.73 | 13.89 | 550,395 | -0.06(-0.43%) |
Oct 21, 2020 | 13.57 | 14.10 | 13.34 | 13.95 | 261,511 | +0.35(+2.57%) |
Oct 20, 2020 | 13.63 | 13.99 | 13.48 | 13.60 | 426,590 | +0.10(+0.74%) |
Oct 19, 2020 | 14.05 | 14.29 | 13.45 | 13.50 | 231,753 | -0.46(-3.30%) |
Oct 16, 2020 | 14.26 | 14.37 | 13.93 | 13.96 | 389,200 | -0.39(-2.72%) |
Oct 15, 2020 | 13.85 | 14.46 | 13.75 | 14.35 | 231,228 | +0.23(+1.63%) |
Oct 14, 2020 | 13.94 | 14.39 | 13.80 | 14.12 | 246,991 | +0.57(+4.21%) |
Oct 13, 2020 | 13.50 | 13.77 | 13.40 | 13.55 | 261,000 | -0.04(-0.29%) |
Oct 12, 2020 | 13.68 | 14.06 | 13.47 | 13.59 | 216,572 | -0.23(-1.66%) |
Oct 09, 2020 | 13.57 | 13.87 | 13.43 | 13.82 | 206,200 | +0.42(+3.13%) |
Oct 08, 2020 | 13.10 | 13.52 | 12.97 | 13.40 | 211,534 | +0.35(+2.68%) |
Oct 07, 2020 | 13.23 | 13.35 | 12.92 | 13.05 | 308,251 | -0.02(-0.15%) |
Oct 06, 2020 | 13.10 | 13.53 | 12.86 | 13.07 | 357,116 | +0.10(+0.77%) |
Oct 05, 2020 | 12.78 | 13.08 | 12.78 | 12.97 | 179,762 | +0.29(+2.29%) |
Oct 02, 2020 | 12.45 | 12.89 | 12.12 | 12.68 | 146,400 | -0.06(-0.47%) |