Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.16 | 18.16 | 18.16 | 210,449 | +0.45(+2.54%) | |
Dec 30, 2020 | 16.38 | 17.88 | 16.38 | 17.71 | 210,449 | +1.32(+8.04%) |
Dec 29, 2020 | 16.95 | 16.95 | 16.27 | 16.39 | 94,067 | -0.39(-2.31%) |
Dec 28, 2020 | 17.06 | 17.24 | 16.59 | 16.78 | 80,500 | -0.12(-0.72%) |
Dec 24, 2020 | 17.22 | 17.30 | 16.82 | 16.90 | 22,579 | -0.24(-1.42%) |
Dec 23, 2020 | 17.36 | 17.44 | 17.08 | 17.15 | 43,849 | -0.05(-0.31%) |
Dec 22, 2020 | 17.47 | 17.51 | 17.01 | 17.20 | 210,935 | -0.25(-1.44%) |
Dec 21, 2020 | 17.22 | 17.50 | 17.06 | 17.45 | 74,779 | +0.27(+1.60%) |
Dec 18, 2020 | 17.13 | 17.33 | 16.91 | 17.18 | 199,671 | +0.40(+2.41%) |
Dec 17, 2020 | 16.27 | 16.91 | 16.09 | 16.77 | 134,482 | +0.69(+4.26%) |
Dec 16, 2020 | 15.94 | 16.16 | 15.93 | 16.09 | 121,239 | +0.08(+0.52%) |
Dec 15, 2020 | 16.11 | 16.11 | 15.62 | 16.00 | 588,711 | +0.07(+0.43%) |
Dec 14, 2020 | 16.32 | 16.45 | 15.91 | 15.94 | 67,292 | -0.25(-1.55%) |
Dec 11, 2020 | 16.35 | 16.47 | 16.03 | 16.19 | 91,893 | -0.11(-0.70%) |
Dec 10, 2020 | 16.37 | 16.67 | 16.28 | 16.30 | 35,501 | -0.06(-0.37%) |
Dec 09, 2020 | 16.50 | 16.51 | 16.22 | 16.36 | 60,403 | -0.02(-0.09%) |
Dec 08, 2020 | 16.42 | 16.59 | 16.34 | 16.38 | 35,569 | +0.00(+0.00%) |
Dec 07, 2020 | 16.93 | 17.02 | 16.38 | 16.38 | 63,048 | -0.41(-2.45%) |
Dec 04, 2020 | 16.76 | 17.06 | 16.59 | 16.79 | 170,003 | +0.08(+0.46%) |
Dec 03, 2020 | 16.58 | 16.75 | 16.46 | 16.71 | 30,626 | +0.22(+1.34%) |
Dec 02, 2020 | 16.15 | 16.80 | 16.15 | 16.49 | 32,920 | +0.30(+1.88%) |
Dec 01, 2020 | 16.28 | 16.52 | 16.09 | 16.19 | 44,813 | +0.02(+0.09%) |
Nov 30, 2020 | 16.71 | 16.71 | 16.12 | 16.17 | 51,591 | -0.55(-3.28%) |
Nov 27, 2020 | 16.55 | 16.81 | 16.34 | 16.72 | 104,627 | -0.08(-0.45%) |
Nov 25, 2020 | 16.10 | 16.87 | 16.02 | 16.80 | 100,426 | +0.83(+5.20%) |
Nov 24, 2020 | 16.05 | 16.13 | 15.84 | 15.97 | 75,396 | +0.21(+1.35%) |
Nov 23, 2020 | 15.27 | 16.15 | 15.27 | 15.75 | 73,785 | +0.41(+2.68%) |
Nov 20, 2020 | 15.25 | 15.43 | 15.01 | 15.34 | 59,862 | +0.23(+1.51%) |
Nov 19, 2020 | 15.46 | 15.49 | 15.04 | 15.11 | 28,455 | -0.30(-1.93%) |
Nov 18, 2020 | 15.26 | 15.82 | 15.23 | 15.41 | 79,490 | +0.31(+2.07%) |
Nov 17, 2020 | 15.08 | 15.22 | 14.86 | 15.10 | 101,916 | +0.01(+0.05%) |
Nov 16, 2020 | 14.30 | 15.15 | 14.30 | 15.09 | 200,399 | +0.94(+6.68%) |
Nov 13, 2020 | 14.34 | 14.34 | 14.13 | 14.15 | 72,727 | -0.10(-0.69%) |
Nov 12, 2020 | 14.24 | 14.40 | 14.05 | 14.24 | 34,050 | +0.10(+0.70%) |
Nov 11, 2020 | 14.51 | 14.51 | 14.09 | 14.15 | 84,277 | -0.22(-1.54%) |
Nov 10, 2020 | 14.39 | 14.56 | 14.32 | 14.37 | 42,496 | +0.02(+0.11%) |
Nov 09, 2020 | 14.41 | 14.58 | 14.28 | 14.35 | 86,017 | +0.30(+2.11%) |
Nov 06, 2020 | 14.69 | 14.77 | 14.02 | 14.05 | 35,575 | -0.40(-2.78%) |
Nov 05, 2020 | 13.52 | 14.49 | 13.52 | 14.46 | 79,592 | +0.97(+7.22%) |
Nov 04, 2020 | 13.62 | 13.73 | 13.25 | 13.48 | 123,890 | -0.07(-0.49%) |
Nov 03, 2020 | 13.94 | 14.25 | 13.47 | 13.55 | 96,570 | +0.11(+0.83%) |
Nov 02, 2020 | 13.67 | 14.00 | 13.44 | 13.44 | 67,954 | -0.03(-0.22%) |
Oct 30, 2020 | 13.54 | 13.59 | 13.33 | 13.47 | 113,549 | -0.01(-0.05%) |
Oct 29, 2020 | 13.63 | 13.83 | 13.47 | 13.48 | 88,653 | -0.22(-1.63%) |
Oct 28, 2020 | 13.88 | 13.88 | 13.54 | 13.70 | 73,824 | -0.19(-1.39%) |
Oct 27, 2020 | 14.12 | 14.23 | 13.82 | 13.89 | 35,052 | -0.25(-1.79%) |
Oct 26, 2020 | 14.40 | 14.40 | 13.94 | 14.14 | 59,916 | -0.26(-1.81%) |
Oct 23, 2020 | 14.20 | 14.48 | 14.20 | 14.40 | 20,853 | +0.22(+1.57%) |
Oct 22, 2020 | 14.09 | 14.23 | 13.97 | 14.18 | 37,552 | +0.23(+1.65%) |
Oct 21, 2020 | 14.25 | 14.26 | 13.94 | 13.95 | 37,475 | -0.27(-1.88%) |
Oct 20, 2020 | 14.26 | 14.47 | 14.19 | 14.22 | 19,703 | +0.06(+0.42%) |
Oct 19, 2020 | 14.21 | 14.68 | 14.06 | 14.16 | 78,187 | +0.10(+0.74%) |
Oct 16, 2020 | 14.76 | 14.89 | 14.06 | 14.06 | 206,918 | -0.70(-4.74%) |
Oct 15, 2020 | 14.69 | 14.83 | 14.58 | 14.75 | 34,257 | -0.02(-0.15%) |
Oct 14, 2020 | 14.70 | 14.82 | 14.58 | 14.78 | 20,138 | +0.19(+1.27%) |
Oct 13, 2020 | 14.73 | 14.79 | 14.56 | 14.59 | 23,763 | -0.26(-1.75%) |
Oct 12, 2020 | 14.61 | 14.97 | 14.56 | 14.85 | 41,199 | +0.20(+1.37%) |
Oct 09, 2020 | 14.79 | 14.79 | 14.65 | 14.65 | 41,168 | -0.13(-0.86%) |
Oct 08, 2020 | 14.72 | 14.98 | 14.67 | 14.78 | 66,278 | +0.08(+0.56%) |
Oct 07, 2020 | 14.61 | 14.84 | 14.47 | 14.69 | 252,571 | +0.09(+0.61%) |
Oct 06, 2020 | 14.72 | 14.84 | 14.48 | 14.61 | 51,091 | +0.03(+0.20%) |
Oct 05, 2020 | 14.49 | 14.84 | 14.48 | 14.58 | 90,853 | +0.06(+0.41%) |
Oct 02, 2020 | 13.44 | 14.60 | 13.42 | 14.52 | 100,903 | +0.74(+5.34%) |