Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.56 | 15.56 | 15.56 | 5,525 | -0.77(-4.72%) | |
Dec 30, 2020 | 16.42 | 16.60 | 16.31 | 16.33 | 5,525 | -0.25(-1.51%) |
Dec 29, 2020 | 16.80 | 16.80 | 16.48 | 16.58 | 12,349 | +0.07(+0.42%) |
Dec 28, 2020 | 16.65 | 17.50 | 16.51 | 16.51 | 67,428 | +0.09(+0.55%) |
Dec 24, 2020 | 16.08 | 17.00 | 16.08 | 16.42 | 3,400 | -0.13(-0.79%) |
Dec 23, 2020 | 16.62 | 16.66 | 16.20 | 16.55 | 3,118 | -0.18(-1.08%) |
Dec 22, 2020 | 17.00 | 17.00 | 16.48 | 16.73 | 14,093 | -0.29(-1.70%) |
Dec 21, 2020 | 17.02 | 17.05 | 16.61 | 17.02 | 11,511 | -0.23(-1.33%) |
Dec 18, 2020 | 17.00 | 17.25 | 16.81 | 17.25 | 71,200 | -0.25(-1.43%) |
Dec 17, 2020 | 17.01 | 17.50 | 17.00 | 17.50 | 10,899 | +0.25(+1.45%) |
Dec 16, 2020 | 17.25 | 17.25 | 17.25 | 17.25 | 5,396 | +0.04(+0.23%) |
Dec 15, 2020 | 17.09 | 17.25 | 17.09 | 17.21 | 12,881 | +0.30(+1.77%) |
Dec 14, 2020 | 16.70 | 17.25 | 16.70 | 16.91 | 13,064 | -0.09(-0.53%) |
Dec 11, 2020 | 16.36 | 17.00 | 16.36 | 17.00 | 6,500 | +0.73(+4.49%) |
Dec 10, 2020 | 16.15 | 16.40 | 16.14 | 16.27 | 7,402 | -0.39(-2.34%) |
Dec 09, 2020 | 16.70 | 16.85 | 16.02 | 16.66 | 9,283 | -0.04(-0.24%) |
Dec 08, 2020 | 16.41 | 16.70 | 16.32 | 16.70 | 9,472 | +0.09(+0.54%) |
Dec 07, 2020 | 16.70 | 16.70 | 16.00 | 16.61 | 9,216 | -0.09(-0.54%) |
Dec 04, 2020 | 16.36 | 16.70 | 16.36 | 16.70 | 10,500 | +0.50(+3.09%) |
Dec 03, 2020 | 16.01 | 16.37 | 16.01 | 16.20 | 2,237 | -0.01(-0.06%) |
Dec 02, 2020 | 15.35 | 16.30 | 15.35 | 16.21 | 5,653 | -0.11(-0.67%) |
Dec 01, 2020 | 16.12 | 16.50 | 15.88 | 16.32 | 10,709 | +0.22(+1.37%) |
Nov 30, 2020 | 16.21 | 16.70 | 15.50 | 16.10 | 8,949 | -0.10(-0.62%) |
Nov 27, 2020 | 16.09 | 16.20 | 15.96 | 16.20 | 2,600 | -0.47(-2.82%) |
Nov 25, 2020 | 16.44 | 16.72 | 16.40 | 16.67 | 13,800 | -0.03(-0.18%) |
Nov 24, 2020 | 16.25 | 16.70 | 16.22 | 16.70 | 17,839 | +0.70(+4.37%) |
Nov 23, 2020 | 15.24 | 16.27 | 15.24 | 16.00 | 11,384 | -0.38(-2.32%) |
Nov 20, 2020 | 16.17 | 16.94 | 16.00 | 16.38 | 6,400 | -0.31(-1.86%) |
Nov 19, 2020 | 17.43 | 17.43 | 16.04 | 16.69 | 3,369 | +0.60(+3.73%) |
Nov 18, 2020 | 16.46 | 16.48 | 16.09 | 16.09 | 5,781 | -0.50(-3.01%) |
Nov 17, 2020 | 16.98 | 16.98 | 16.26 | 16.59 | 11,846 | -0.26(-1.54%) |
Nov 16, 2020 | 17.00 | 17.00 | 16.52 | 16.85 | 12,354 | +0.21(+1.26%) |
Nov 13, 2020 | 17.15 | 17.15 | 16.52 | 16.64 | 5,500 | -0.10(-0.60%) |
Nov 12, 2020 | 16.98 | 16.98 | 16.74 | 16.74 | 3,487 | +0.09(+0.54%) |
Nov 11, 2020 | 16.03 | 16.75 | 16.03 | 16.65 | 6,386 | -0.09(-0.54%) |
Nov 10, 2020 | 15.59 | 17.55 | 15.00 | 16.74 | 27,361 | +1.53(+10.06%) |
Nov 09, 2020 | 14.19 | 15.53 | 13.75 | 15.21 | 62,291 | +1.76(+13.09%) |
Nov 06, 2020 | 13.75 | 13.75 | 13.45 | 13.45 | 13,700 | -0.05(-0.37%) |
Nov 05, 2020 | 13.29 | 13.55 | 13.28 | 13.50 | 8,633 | +0.07(+0.52%) |
Nov 04, 2020 | 13.13 | 13.43 | 13.13 | 13.43 | 7,758 | -0.12(-0.89%) |
Nov 03, 2020 | 13.65 | 13.70 | 13.53 | 13.55 | 33,004 | -0.10(-0.73%) |
Nov 02, 2020 | 13.65 | 13.65 | 13.65 | 13.65 | 2,875 | +0.00(+0.00%) |
Oct 30, 2020 | 13.09 | 13.65 | 12.82 | 13.65 | 5,100 | -0.05(-0.36%) |
Oct 29, 2020 | 12.79 | 13.75 | 12.74 | 13.70 | 3,663 | +0.43(+3.24%) |
Oct 28, 2020 | 13.49 | 13.49 | 12.88 | 13.27 | 6,383 | +0.47(+3.67%) |
Oct 27, 2020 | 12.82 | 12.82 | 12.80 | 12.80 | 2,660 | -0.53(-3.98%) |
Oct 26, 2020 | 13.51 | 13.51 | 12.52 | 13.33 | 4,216 | -0.14(-1.04%) |
Oct 23, 2020 | 12.75 | 13.78 | 12.75 | 13.47 | 10,000 | +0.74(+5.81%) |
Oct 22, 2020 | 13.15 | 13.15 | 11.90 | 12.73 | 12,627 | -0.42(-3.19%) |
Oct 21, 2020 | 13.14 | 13.15 | 13.14 | 13.15 | 2,200 | +0.10(+0.77%) |
Oct 20, 2020 | 12.80 | 13.24 | 12.77 | 13.05 | 14,158 | +0.30(+2.35%) |
Oct 19, 2020 | 12.63 | 12.80 | 12.63 | 12.75 | 2,282 | -0.07(-0.55%) |
Oct 16, 2020 | 12.15 | 12.85 | 12.15 | 12.82 | 4,500 | +0.07(+0.55%) |
Oct 15, 2020 | 12.26 | 12.75 | 12.26 | 12.75 | 3,273 | +0.40(+3.24%) |
Oct 14, 2020 | 12.37 | 12.39 | 12.35 | 12.35 | 1,803 | -0.29(-2.29%) |
Oct 13, 2020 | 12.45 | 12.64 | 12.45 | 12.64 | 2,373 | -0.09(-0.71%) |
Oct 12, 2020 | 12.46 | 12.73 | 12.46 | 12.73 | 2,948 | +0.73(+6.08%) |
Oct 09, 2020 | 12.14 | 12.55 | 11.88 | 12.00 | 4,800 | +0.15(+1.27%) |
Oct 08, 2020 | 11.90 | 11.90 | 11.51 | 11.85 | 4,439 | -0.05(-0.42%) |
Oct 07, 2020 | 11.47 | 12.36 | 11.47 | 11.90 | 7,085 | +0.59(+5.22%) |
Oct 06, 2020 | 12.00 | 12.55 | 11.31 | 11.31 | 4,088 | -0.40(-3.42%) |
Oct 05, 2020 | 11.40 | 11.92 | 11.40 | 11.71 | 5,134 | +0.50(+4.46%) |
Oct 02, 2020 | 11.07 | 11.98 | 11.07 | 11.21 | 3,200 | +0.12(+1.08%) |