Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.36 | 15.36 | 15.36 | 340,083 | -0.23(-1.47%) | |
Dec 30, 2020 | 15.42 | 15.61 | 15.35 | 15.58 | 340,083 | -0.73(-4.50%) |
Dec 29, 2020 | 16.57 | 16.62 | 16.20 | 16.32 | 292,381 | -0.73(-4.31%) |
Dec 28, 2020 | 17.08 | 17.28 | 16.97 | 17.05 | 283,496 | -0.08(-0.45%) |
Dec 24, 2020 | 16.86 | 17.35 | 16.74 | 17.13 | 262,549 | +0.77(+4.72%) |
Dec 23, 2020 | 16.25 | 16.41 | 16.22 | 16.36 | 116,541 | -0.42(-2.50%) |
Dec 22, 2020 | 16.63 | 16.83 | 16.59 | 16.78 | 218,188 | +0.14(+0.86%) |
Dec 21, 2020 | 16.85 | 16.85 | 16.41 | 16.63 | 274,675 | +0.41(+2.53%) |
Dec 18, 2020 | 16.23 | 16.41 | 16.18 | 16.22 | 132,952 | +0.07(+0.41%) |
Dec 17, 2020 | 16.07 | 16.25 | 15.99 | 16.16 | 204,617 | -0.32(-1.97%) |
Dec 16, 2020 | 16.36 | 16.53 | 16.26 | 16.48 | 201,889 | -0.05(-0.29%) |
Dec 15, 2020 | 16.56 | 16.78 | 16.52 | 16.53 | 153,018 | -0.14(-0.86%) |
Dec 14, 2020 | 16.37 | 16.67 | 16.37 | 16.67 | 155,915 | +0.08(+0.46%) |
Dec 11, 2020 | 16.39 | 16.62 | 16.39 | 16.59 | 213,478 | +0.42(+2.59%) |
Dec 10, 2020 | 16.80 | 16.80 | 16.04 | 16.18 | 459,561 | -0.62(-3.69%) |
Dec 09, 2020 | 16.34 | 16.95 | 16.31 | 16.80 | 473,581 | +0.60(+3.71%) |
Dec 08, 2020 | 16.32 | 16.45 | 16.18 | 16.19 | 144,137 | +0.13(+0.83%) |
Dec 07, 2020 | 16.19 | 16.21 | 15.99 | 16.06 | 231,474 | +0.43(+2.75%) |
Dec 04, 2020 | 15.55 | 15.73 | 15.49 | 15.63 | 143,961 | -0.02(-0.12%) |
Dec 03, 2020 | 15.69 | 15.79 | 15.51 | 15.65 | 214,281 | +0.00(+0.00%) |
Dec 02, 2020 | 15.71 | 15.80 | 15.54 | 15.65 | 218,914 | +0.31(+1.99%) |
Dec 01, 2020 | 15.21 | 15.46 | 15.15 | 15.35 | 226,455 | -0.45(-2.84%) |
Nov 30, 2020 | 15.29 | 15.85 | 15.27 | 15.79 | 466,189 | +1.28(+8.80%) |
Nov 27, 2020 | 14.78 | 14.78 | 14.38 | 14.52 | 359,537 | -1.28(-8.09%) |
Nov 25, 2020 | 15.97 | 16.05 | 15.77 | 15.79 | 198,065 | +0.22(+1.41%) |
Nov 24, 2020 | 15.69 | 15.97 | 15.55 | 15.57 | 294,705 | -0.24(-1.51%) |
Nov 23, 2020 | 15.46 | 15.89 | 15.42 | 15.81 | 247,611 | +0.12(+0.79%) |
Nov 20, 2020 | 15.88 | 15.92 | 15.56 | 15.69 | 236,126 | -0.48(-2.95%) |
Nov 19, 2020 | 16.16 | 16.21 | 15.94 | 16.17 | 215,797 | +0.23(+1.44%) |
Nov 18, 2020 | 15.63 | 15.97 | 15.63 | 15.94 | 295,784 | +0.24(+1.52%) |
Nov 17, 2020 | 15.95 | 16.02 | 15.60 | 15.70 | 257,610 | +0.28(+1.79%) |
Nov 16, 2020 | 15.51 | 15.66 | 15.29 | 15.42 | 246,883 | -0.24(-1.52%) |
Nov 13, 2020 | 15.73 | 15.95 | 15.55 | 15.66 | 377,467 | -0.42(-2.61%) |
Nov 12, 2020 | 15.70 | 16.19 | 15.46 | 16.08 | 528,865 | +0.55(+3.56%) |
Nov 11, 2020 | 16.23 | 16.27 | 15.45 | 15.53 | 584,269 | -0.49(-3.04%) |
Nov 10, 2020 | 15.64 | 16.13 | 15.52 | 16.01 | 598,685 | +0.98(+6.54%) |
Nov 09, 2020 | 13.91 | 15.08 | 13.85 | 15.03 | 648,494 | -0.49(-3.13%) |
Nov 06, 2020 | 15.73 | 15.81 | 15.28 | 15.52 | 376,103 | -0.01(-0.06%) |
Nov 05, 2020 | 15.29 | 15.92 | 15.27 | 15.53 | 695,357 | -0.79(-4.85%) |
Nov 04, 2020 | 17.32 | 17.40 | 16.21 | 16.32 | 946,949 | -2.29(-12.30%) |
Nov 03, 2020 | 18.77 | 18.90 | 18.31 | 18.61 | 525,516 | -0.13(-0.71%) |
Nov 02, 2020 | 18.88 | 19.18 | 18.71 | 18.74 | 444,102 | -1.17(-5.89%) |
Oct 30, 2020 | 19.85 | 20.20 | 19.74 | 19.91 | 614,117 | +0.50(+2.55%) |
Oct 29, 2020 | 19.47 | 19.64 | 19.12 | 19.42 | 460,364 | -0.87(-4.28%) |
Oct 28, 2020 | 19.89 | 20.35 | 19.77 | 20.29 | 679,459 | +1.16(+6.08%) |
Oct 27, 2020 | 19.41 | 19.63 | 19.07 | 19.12 | 455,369 | -0.07(-0.35%) |
Oct 26, 2020 | 19.31 | 19.69 | 18.88 | 19.19 | 771,302 | +0.52(+2.81%) |
Oct 23, 2020 | 18.90 | 19.14 | 18.66 | 18.66 | 304,385 | -0.22(-1.16%) |
Oct 22, 2020 | 18.80 | 19.08 | 18.72 | 18.88 | 307,268 | -0.44(-2.27%) |
Oct 21, 2020 | 19.21 | 19.36 | 18.91 | 19.32 | 506,322 | -0.52(-2.64%) |
Oct 20, 2020 | 19.94 | 20.02 | 19.59 | 19.85 | 387,104 | -0.23(-1.14%) |
Oct 19, 2020 | 19.93 | 20.23 | 19.70 | 20.08 | 442,170 | -0.02(-0.10%) |
Oct 16, 2020 | 20.06 | 20.26 | 19.93 | 20.09 | 408,083 | -0.91(-4.31%) |
Oct 15, 2020 | 21.32 | 21.35 | 20.92 | 21.00 | 475,044 | +0.48(+2.32%) |
Oct 14, 2020 | 20.04 | 20.55 | 19.95 | 20.52 | 304,740 | +0.74(+3.76%) |
Oct 13, 2020 | 19.86 | 20.03 | 19.68 | 19.78 | 332,033 | +0.03(+0.14%) |
Oct 12, 2020 | 19.97 | 20.09 | 19.68 | 19.75 | 410,827 | -1.67(-7.79%) |
Oct 09, 2020 | 21.81 | 21.82 | 21.29 | 21.42 | 298,408 | -0.14(-0.66%) |
Oct 08, 2020 | 21.84 | 21.96 | 21.54 | 21.56 | 263,672 | -0.35(-1.61%) |
Oct 07, 2020 | 22.05 | 22.26 | 21.79 | 21.92 | 480,316 | -0.72(-3.16%) |
Oct 06, 2020 | 22.63 | 22.82 | 22.25 | 22.63 | 700,885 | -0.45(-1.94%) |
Oct 05, 2020 | 23.55 | 23.60 | 23.07 | 23.08 | 405,147 | -0.31(-1.31%) |
Oct 02, 2020 | 23.71 | 23.71 | 22.65 | 23.39 | 554,037 | +0.76(+3.37%) |