Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.98 | 15.98 | 15.98 | 207,911 | -0.32(-1.96%) | |
Dec 30, 2020 | 16.21 | 16.40 | 15.95 | 16.30 | 207,911 | +0.30(+1.88%) |
Dec 29, 2020 | 16.02 | 16.19 | 15.82 | 16.00 | 199,683 | -0.01(-0.06%) |
Dec 28, 2020 | 16.32 | 16.50 | 15.56 | 16.01 | 258,209 | -0.15(-0.93%) |
Dec 24, 2020 | 16.65 | 16.80 | 16.09 | 16.16 | 125,800 | -0.45(-2.71%) |
Dec 23, 2020 | 17.14 | 17.24 | 16.61 | 16.61 | 223,318 | -0.37(-2.18%) |
Dec 22, 2020 | 16.51 | 17.08 | 16.34 | 16.98 | 217,726 | +0.60(+3.66%) |
Dec 21, 2020 | 15.91 | 16.38 | 15.67 | 16.38 | 249,526 | +0.07(+0.43%) |
Dec 18, 2020 | 16.51 | 16.83 | 16.00 | 16.31 | 431,500 | -0.21(-1.27%) |
Dec 17, 2020 | 16.13 | 16.63 | 16.05 | 16.52 | 276,618 | +0.49(+3.06%) |
Dec 16, 2020 | 15.51 | 16.17 | 15.37 | 16.03 | 372,552 | +0.56(+3.62%) |
Dec 15, 2020 | 15.25 | 15.60 | 14.96 | 15.47 | 242,896 | +0.21(+1.38%) |
Dec 14, 2020 | 14.26 | 15.43 | 14.21 | 15.26 | 513,503 | +1.08(+7.62%) |
Dec 11, 2020 | 14.72 | 14.85 | 14.10 | 14.18 | 554,300 | -0.70(-4.70%) |
Dec 10, 2020 | 14.84 | 15.12 | 14.65 | 14.88 | 218,337 | -0.14(-0.93%) |
Dec 09, 2020 | 16.15 | 16.20 | 14.91 | 15.02 | 554,245 | -1.10(-6.82%) |
Dec 08, 2020 | 15.40 | 16.14 | 15.40 | 16.12 | 467,100 | +0.71(+4.61%) |
Dec 07, 2020 | 15.40 | 15.59 | 15.05 | 15.41 | 354,850 | +0.11(+0.72%) |
Dec 04, 2020 | 14.98 | 15.58 | 14.90 | 15.30 | 568,700 | +0.45(+3.03%) |
Dec 03, 2020 | 14.71 | 15.06 | 14.61 | 14.85 | 270,868 | +0.31(+2.13%) |
Dec 02, 2020 | 14.29 | 14.59 | 14.07 | 14.54 | 233,250 | +0.10(+0.69%) |
Dec 01, 2020 | 14.75 | 14.85 | 14.02 | 14.44 | 417,955 | -0.31(-2.10%) |
Nov 30, 2020 | 14.84 | 15.06 | 14.37 | 14.75 | 617,235 | +0.01(+0.07%) |
Nov 27, 2020 | 14.67 | 14.96 | 14.45 | 14.74 | 234,900 | +0.26(+1.80%) |
Nov 25, 2020 | 14.25 | 14.65 | 14.02 | 14.48 | 373,700 | +0.20(+1.40%) |
Nov 24, 2020 | 14.12 | 14.28 | 13.67 | 14.28 | 465,529 | +0.35(+2.51%) |
Nov 23, 2020 | 13.80 | 14.24 | 13.55 | 13.93 | 437,197 | +0.19(+1.38%) |
Nov 20, 2020 | 13.80 | 14.03 | 13.65 | 13.74 | 397,800 | -0.04(-0.29%) |
Nov 19, 2020 | 13.60 | 13.82 | 13.45 | 13.78 | 191,364 | +0.12(+0.88%) |
Nov 18, 2020 | 13.75 | 13.93 | 13.58 | 13.66 | 178,105 | +0.01(+0.07%) |
Nov 17, 2020 | 13.50 | 13.80 | 13.40 | 13.65 | 282,019 | +0.04(+0.29%) |
Nov 16, 2020 | 13.74 | 13.87 | 13.36 | 13.61 | 333,447 | -0.22(-1.59%) |
Nov 13, 2020 | 13.95 | 14.12 | 13.65 | 13.83 | 297,600 | -0.04(-0.29%) |
Nov 12, 2020 | 14.22 | 14.50 | 13.75 | 13.87 | 247,519 | -0.35(-2.46%) |
Nov 11, 2020 | 13.96 | 14.55 | 13.96 | 14.22 | 328,107 | +0.30(+2.16%) |
Nov 10, 2020 | 14.08 | 14.25 | 13.65 | 13.92 | 536,269 | -0.34(-2.38%) |
Nov 09, 2020 | 15.00 | 15.40 | 13.75 | 14.26 | 818,220 | -0.61(-4.10%) |
Nov 06, 2020 | 15.20 | 15.41 | 14.70 | 14.87 | 385,400 | -0.33(-2.17%) |
Nov 05, 2020 | 17.41 | 18.00 | 15.16 | 15.20 | 1,049,354 | -3.03(-16.62%) |
Nov 04, 2020 | 17.61 | 18.84 | 17.53 | 18.23 | 380,678 | +1.14(+6.67%) |
Nov 03, 2020 | 16.90 | 17.50 | 16.75 | 17.09 | 372,812 | +0.42(+2.52%) |
Nov 02, 2020 | 16.27 | 17.12 | 16.06 | 16.67 | 493,807 | +0.47(+2.90%) |
Oct 30, 2020 | 17.28 | 17.41 | 16.11 | 16.20 | 567,400 | -1.37(-7.80%) |
Oct 29, 2020 | 18.00 | 18.24 | 17.42 | 17.57 | 531,899 | -0.46(-2.55%) |
Oct 28, 2020 | 18.17 | 18.40 | 17.50 | 18.03 | 458,081 | -0.65(-3.48%) |
Oct 27, 2020 | 17.86 | 18.76 | 17.75 | 18.68 | 440,771 | +0.93(+5.24%) |
Oct 26, 2020 | 17.92 | 18.25 | 17.64 | 17.75 | 323,561 | -0.33(-1.83%) |
Oct 23, 2020 | 17.36 | 18.08 | 17.20 | 18.08 | 253,600 | +0.88(+5.12%) |
Oct 22, 2020 | 17.18 | 17.24 | 16.89 | 17.20 | 192,464 | +0.17(+1.00%) |
Oct 21, 2020 | 17.16 | 17.65 | 16.88 | 17.03 | 197,042 | -0.13(-0.76%) |
Oct 20, 2020 | 17.42 | 17.48 | 17.04 | 17.16 | 220,346 | -0.14(-0.81%) |
Oct 19, 2020 | 18.30 | 18.38 | 17.28 | 17.30 | 290,116 | -0.73(-4.05%) |
Oct 16, 2020 | 17.60 | 18.75 | 17.49 | 18.03 | 578,600 | +1.31(+7.83%) |
Oct 15, 2020 | 16.43 | 16.82 | 15.87 | 16.72 | 214,751 | -0.21(-1.24%) |
Oct 14, 2020 | 17.39 | 17.67 | 16.68 | 16.93 | 356,627 | -0.36(-2.08%) |
Oct 13, 2020 | 17.02 | 17.39 | 17.00 | 17.29 | 274,440 | +0.31(+1.83%) |
Oct 12, 2020 | 16.81 | 17.00 | 16.52 | 16.98 | 216,021 | +0.34(+2.04%) |
Oct 09, 2020 | 16.50 | 16.80 | 16.36 | 16.64 | 263,000 | +0.32(+1.96%) |
Oct 08, 2020 | 16.79 | 16.84 | 16.05 | 16.32 | 381,078 | -0.18(-1.09%) |
Oct 07, 2020 | 15.55 | 16.53 | 15.31 | 16.50 | 515,325 | +1.28(+8.41%) |
Oct 06, 2020 | 15.31 | 15.70 | 15.06 | 15.22 | 221,460 | -0.01(-0.07%) |
Oct 05, 2020 | 14.89 | 15.32 | 14.63 | 15.23 | 264,846 | +0.51(+3.46%) |
Oct 02, 2020 | 14.69 | 15.13 | 14.65 | 14.72 | 298,600 | -0.52(-3.41%) |