Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.43 | 14.43 | 14.43 | 46,264 | +0.14(+1.00%) | |
Dec 30, 2020 | 13.99 | 14.72 | 13.99 | 14.29 | 46,264 | +0.02(+0.16%) |
Dec 29, 2020 | 14.90 | 15.19 | 14.25 | 14.27 | 23,173 | -0.82(-5.44%) |
Dec 28, 2020 | 15.94 | 16.13 | 14.35 | 15.09 | 57,223 | -1.04(-6.47%) |
Dec 24, 2020 | 15.96 | 16.14 | 15.65 | 16.13 | 2,632 | +0.20(+1.25%) |
Dec 23, 2020 | 15.82 | 16.42 | 15.82 | 15.93 | 22,002 | +0.11(+0.72%) |
Dec 22, 2020 | 15.55 | 16.10 | 15.55 | 15.82 | 10,282 | +0.43(+2.78%) |
Dec 21, 2020 | 15.28 | 15.50 | 15.00 | 15.39 | 25,142 | -0.25(-1.58%) |
Dec 18, 2020 | 15.94 | 16.21 | 15.22 | 15.64 | 41,701 | -0.26(-1.61%) |
Dec 17, 2020 | 16.24 | 16.40 | 15.76 | 15.90 | 18,858 | -0.17(-1.06%) |
Dec 16, 2020 | 16.34 | 16.42 | 15.86 | 16.07 | 13,525 | -0.09(-0.53%) |
Dec 15, 2020 | 16.42 | 16.43 | 15.89 | 16.15 | 12,739 | -0.20(-1.22%) |
Dec 14, 2020 | 16.44 | 16.44 | 16.25 | 16.35 | 6,019 | +0.13(+0.82%) |
Dec 11, 2020 | 17.20 | 17.28 | 15.73 | 16.22 | 19,376 | -1.38(-7.83%) |
Dec 10, 2020 | 17.86 | 17.86 | 17.22 | 17.60 | 10,858 | -0.25(-1.38%) |
Dec 09, 2020 | 17.77 | 18.02 | 17.38 | 17.84 | 9,222 | -0.01(-0.05%) |
Dec 08, 2020 | 18.00 | 18.22 | 17.61 | 17.85 | 9,965 | -0.23(-1.26%) |
Dec 07, 2020 | 17.98 | 18.18 | 17.81 | 18.08 | 10,883 | -0.04(-0.21%) |
Dec 04, 2020 | 18.40 | 18.61 | 18.04 | 18.12 | 20,218 | +0.19(+1.06%) |
Dec 03, 2020 | 16.74 | 17.94 | 16.25 | 17.93 | 37,887 | +1.46(+8.88%) |
Dec 02, 2020 | 15.15 | 16.52 | 15.15 | 16.47 | 22,646 | +1.32(+8.71%) |
Dec 01, 2020 | 14.75 | 15.15 | 14.73 | 15.15 | 6,143 | +0.37(+2.51%) |
Nov 30, 2020 | 15.39 | 15.39 | 14.69 | 14.78 | 16,161 | -0.53(-3.47%) |
Nov 27, 2020 | 15.19 | 15.38 | 15.18 | 15.31 | 9,101 | +0.02(+0.12%) |
Nov 25, 2020 | 14.42 | 15.40 | 14.33 | 15.29 | 25,928 | +0.75(+5.13%) |
Nov 24, 2020 | 13.80 | 14.62 | 13.73 | 14.54 | 17,346 | +0.93(+6.80%) |
Nov 23, 2020 | 13.23 | 13.75 | 13.16 | 13.62 | 8,901 | +0.37(+2.78%) |
Nov 20, 2020 | 13.30 | 13.32 | 13.23 | 13.25 | 6,455 | -0.17(-1.27%) |
Nov 19, 2020 | 13.74 | 13.89 | 13.10 | 13.42 | 14,621 | -0.37(-2.67%) |
Nov 18, 2020 | 13.80 | 13.89 | 13.47 | 13.79 | 13,303 | +0.14(+1.04%) |
Nov 17, 2020 | 13.35 | 13.69 | 13.32 | 13.64 | 9,269 | +0.40(+3.00%) |
Nov 16, 2020 | 12.87 | 14.13 | 12.87 | 13.25 | 63,466 | +0.49(+3.85%) |
Nov 13, 2020 | 12.96 | 12.96 | 12.59 | 12.76 | 4,127 | +0.13(+1.05%) |
Nov 12, 2020 | 12.66 | 13.07 | 12.57 | 12.62 | 5,478 | -0.05(-0.37%) |
Nov 11, 2020 | 13.04 | 13.29 | 12.55 | 12.67 | 23,080 | -0.38(-2.90%) |
Nov 10, 2020 | 13.04 | 13.23 | 12.95 | 13.05 | 11,132 | +0.12(+0.95%) |
Nov 09, 2020 | 12.83 | 13.07 | 12.42 | 12.93 | 12,232 | +0.09(+0.74%) |
Nov 06, 2020 | 12.97 | 12.97 | 12.58 | 12.83 | 7,937 | -0.12(-0.95%) |
Nov 05, 2020 | 12.55 | 12.97 | 12.55 | 12.95 | 3,302 | +0.62(+5.06%) |
Nov 04, 2020 | 12.62 | 12.80 | 12.19 | 12.33 | 8,019 | -0.60(-4.61%) |
Nov 03, 2020 | 13.04 | 13.04 | 12.77 | 12.93 | 986 | -0.09(-0.65%) |
Nov 02, 2020 | 12.69 | 13.12 | 12.69 | 13.01 | 3,133 | +0.16(+1.25%) |
Oct 30, 2020 | 12.61 | 13.15 | 12.57 | 12.85 | 7,937 | +0.27(+2.18%) |
Oct 29, 2020 | 12.95 | 12.95 | 12.44 | 12.58 | 5,802 | -0.32(-2.49%) |
Oct 28, 2020 | 12.67 | 12.90 | 12.67 | 12.90 | 1,463 | -0.14(-1.09%) |
Oct 27, 2020 | 13.04 | 13.20 | 12.88 | 13.04 | 9,426 | +0.01(+0.07%) |
Oct 26, 2020 | 12.68 | 13.04 | 12.31 | 13.03 | 27,676 | +0.28(+2.22%) |
Oct 23, 2020 | 12.58 | 12.83 | 12.41 | 12.75 | 9,312 | +0.35(+2.82%) |
Oct 22, 2020 | 12.54 | 12.54 | 12.36 | 12.40 | 1,582 | -0.16(-1.28%) |
Oct 21, 2020 | 12.41 | 12.66 | 12.30 | 12.56 | 11,703 | +0.01(+0.08%) |
Oct 20, 2020 | 12.57 | 12.89 | 12.50 | 12.55 | 9,778 | -0.05(-0.38%) |
Oct 19, 2020 | 13.21 | 13.21 | 12.47 | 12.60 | 13,720 | -0.32(-2.49%) |
Oct 16, 2020 | 12.84 | 13.14 | 12.76 | 12.92 | 6,984 | +0.08(+0.59%) |
Oct 15, 2020 | 12.95 | 12.95 | 12.78 | 12.84 | 1,999 | -0.20(-1.52%) |
Oct 14, 2020 | 13.28 | 13.28 | 12.95 | 13.04 | 6,479 | -0.09(-0.65%) |
Oct 13, 2020 | 13.07 | 13.22 | 12.80 | 13.12 | 19,484 | -0.10(-0.79%) |
Oct 12, 2020 | 13.71 | 13.71 | 13.17 | 13.23 | 20,178 | -0.54(-3.91%) |
Oct 09, 2020 | 13.92 | 13.98 | 13.45 | 13.77 | 8,677 | -0.04(-0.27%) |
Oct 08, 2020 | 13.47 | 13.94 | 13.47 | 13.81 | 7,999 | +0.48(+3.62%) |
Oct 07, 2020 | 13.28 | 13.61 | 13.18 | 13.32 | 11,521 | +0.25(+1.88%) |
Oct 06, 2020 | 12.81 | 13.59 | 12.81 | 13.08 | 4,855 | +0.00(+0.04%) |
Oct 05, 2020 | 13.40 | 13.43 | 12.78 | 13.07 | 8,335 | -0.27(-2.02%) |
Oct 02, 2020 | 12.61 | 13.59 | 12.61 | 13.34 | 7,831 | +0.50(+3.90%) |