Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 12.20 | 12.20 | 12.20 | 380,762 | -0.13(-1.05%) | |
Dec 30, 2020 | 12.02 | 12.53 | 11.81 | 12.33 | 380,762 | +0.39(+3.27%) |
Dec 29, 2020 | 12.19 | 12.26 | 11.64 | 11.94 | 573,036 | -0.32(-2.61%) |
Dec 28, 2020 | 12.67 | 12.79 | 12.09 | 12.26 | 637,399 | -0.37(-2.93%) |
Dec 24, 2020 | 12.55 | 12.89 | 12.49 | 12.63 | 185,800 | -0.07(-0.55%) |
Dec 23, 2020 | 12.58 | 12.90 | 12.35 | 12.70 | 417,765 | +0.07(+0.55%) |
Dec 22, 2020 | 12.90 | 13.07 | 12.38 | 12.63 | 481,232 | -0.21(-1.64%) |
Dec 21, 2020 | 13.00 | 13.03 | 12.51 | 12.84 | 509,141 | -0.15(-1.15%) |
Dec 18, 2020 | 13.48 | 13.57 | 12.92 | 12.99 | 1,250,300 | -0.41(-3.06%) |
Dec 17, 2020 | 13.36 | 13.56 | 13.05 | 13.40 | 350,169 | +0.00(+0.00%) |
Dec 16, 2020 | 13.59 | 13.62 | 13.02 | 13.40 | 310,979 | +0.04(+0.30%) |
Dec 15, 2020 | 13.27 | 13.59 | 12.97 | 13.36 | 517,231 | +0.25(+1.91%) |
Dec 14, 2020 | 12.98 | 13.64 | 12.91 | 13.11 | 489,538 | +0.16(+1.24%) |
Dec 11, 2020 | 13.47 | 13.89 | 12.90 | 12.95 | 606,000 | -0.66(-4.85%) |
Dec 10, 2020 | 13.33 | 13.62 | 12.66 | 13.61 | 967,306 | +0.01(+0.07%) |
Dec 09, 2020 | 13.96 | 14.08 | 13.26 | 13.60 | 1,415,171 | -0.16(-1.16%) |
Dec 08, 2020 | 14.31 | 14.34 | 13.68 | 13.76 | 3,893,080 | -1.85(-11.85%) |
Dec 07, 2020 | 14.56 | 15.70 | 14.56 | 15.61 | 584,162 | +1.04(+7.10%) |
Dec 04, 2020 | 14.73 | 14.96 | 14.35 | 14.57 | 519,000 | +0.04(+0.24%) |
Dec 03, 2020 | 14.85 | 15.10 | 14.45 | 14.54 | 656,636 | -0.29(-1.96%) |
Dec 02, 2020 | 15.50 | 15.70 | 14.37 | 14.83 | 957,445 | -1.06(-6.67%) |
Dec 01, 2020 | 16.15 | 17.14 | 15.79 | 15.89 | 1,288,468 | +0.00(+0.00%) |
Nov 30, 2020 | 14.69 | 16.21 | 14.33 | 15.89 | 1,207,391 | +1.25(+8.54%) |
Nov 27, 2020 | 15.27 | 15.50 | 14.53 | 14.64 | 281,100 | -0.01(-0.07%) |
Nov 25, 2020 | 14.44 | 14.81 | 14.44 | 14.65 | 249,300 | +0.07(+0.48%) |
Nov 24, 2020 | 14.93 | 15.14 | 14.45 | 14.58 | 361,122 | -0.26(-1.75%) |
Nov 23, 2020 | 15.69 | 16.30 | 14.81 | 14.84 | 633,943 | -0.53(-3.45%) |
Nov 20, 2020 | 14.36 | 15.63 | 14.22 | 15.37 | 375,500 | +0.87(+6.00%) |
Nov 19, 2020 | 14.18 | 14.86 | 14.07 | 14.50 | 186,227 | +0.17(+1.19%) |
Nov 18, 2020 | 14.58 | 15.44 | 14.04 | 14.33 | 506,898 | -0.13(-0.90%) |
Nov 17, 2020 | 14.00 | 14.50 | 13.80 | 14.46 | 361,145 | +0.40(+2.84%) |
Nov 16, 2020 | 14.93 | 15.00 | 13.76 | 14.06 | 545,718 | -0.91(-6.08%) |
Nov 13, 2020 | 14.76 | 15.16 | 14.52 | 14.97 | 309,300 | +0.50(+3.46%) |
Nov 12, 2020 | 14.62 | 15.00 | 14.10 | 14.47 | 360,406 | -0.13(-0.89%) |
Nov 11, 2020 | 13.98 | 14.75 | 13.63 | 14.60 | 655,601 | +0.73(+5.26%) |
Nov 10, 2020 | 14.38 | 14.41 | 13.46 | 13.87 | 449,088 | +0.16(+1.17%) |
Nov 09, 2020 | 13.90 | 14.10 | 12.93 | 13.71 | 473,272 | +0.29(+2.16%) |
Nov 06, 2020 | 13.50 | 14.02 | 13.30 | 13.42 | 283,800 | -0.08(-0.59%) |
Nov 05, 2020 | 14.02 | 14.14 | 13.33 | 13.50 | 365,889 | -0.35(-2.53%) |
Nov 04, 2020 | 13.73 | 14.26 | 13.72 | 13.85 | 322,225 | +0.15(+1.09%) |
Nov 03, 2020 | 13.24 | 13.93 | 13.23 | 13.70 | 507,707 | +0.51(+3.87%) |
Nov 02, 2020 | 13.00 | 13.28 | 12.75 | 13.19 | 405,464 | +0.15(+1.15%) |
Oct 30, 2020 | 13.33 | 13.49 | 12.89 | 13.04 | 274,800 | -0.32(-2.40%) |
Oct 29, 2020 | 13.14 | 13.49 | 12.75 | 13.36 | 254,657 | +0.20(+1.52%) |
Oct 28, 2020 | 13.26 | 13.42 | 12.68 | 13.16 | 344,686 | -0.28(-2.08%) |
Oct 27, 2020 | 13.59 | 13.82 | 13.20 | 13.44 | 828,717 | -0.11(-0.81%) |
Oct 26, 2020 | 13.81 | 14.14 | 13.16 | 13.55 | 292,877 | -0.49(-3.49%) |
Oct 23, 2020 | 14.57 | 14.82 | 13.70 | 14.04 | 388,800 | -0.31(-2.16%) |
Oct 22, 2020 | 13.79 | 14.40 | 13.68 | 14.35 | 532,330 | +0.53(+3.84%) |
Oct 21, 2020 | 14.06 | 14.15 | 13.60 | 13.82 | 396,991 | -0.25(-1.78%) |
Oct 20, 2020 | 15.35 | 15.45 | 13.96 | 14.07 | 562,790 | -1.01(-6.70%) |
Oct 19, 2020 | 15.00 | 15.60 | 14.85 | 15.08 | 445,431 | +0.16(+1.07%) |
Oct 16, 2020 | 15.14 | 15.30 | 14.72 | 14.92 | 396,000 | -0.07(-0.47%) |
Oct 15, 2020 | 14.14 | 15.71 | 14.10 | 14.99 | 836,917 | +0.50(+3.45%) |
Oct 14, 2020 | 15.15 | 15.38 | 14.17 | 14.49 | 768,374 | -0.62(-4.10%) |
Oct 13, 2020 | 14.80 | 15.44 | 14.55 | 15.11 | 587,792 | +0.25(+1.68%) |
Oct 12, 2020 | 14.53 | 15.15 | 14.53 | 14.86 | 537,844 | +0.33(+2.27%) |
Oct 09, 2020 | 15.05 | 15.34 | 14.41 | 14.53 | 750,000 | -0.50(-3.33%) |
Oct 08, 2020 | 15.64 | 16.10 | 14.50 | 15.03 | 913,726 | -0.41(-2.66%) |
Oct 07, 2020 | 14.40 | 15.52 | 14.30 | 15.44 | 840,733 | +1.29(+9.12%) |
Oct 06, 2020 | 13.76 | 15.06 | 13.17 | 14.15 | 1,318,582 | +0.29(+2.09%) |
Oct 05, 2020 | 12.11 | 13.90 | 12.09 | 13.86 | 1,194,288 | +1.79(+14.83%) |
Oct 02, 2020 | 12.58 | 12.98 | 11.85 | 12.07 | 1,091,600 | -0.97(-7.44%) |