Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.24 | 16.24 | 16.24 | 1,312,454 | -0.04(-0.24%) | |
Dec 30, 2020 | 15.84 | 16.47 | 15.82 | 16.27 | 1,312,454 | +0.50(+3.16%) |
Dec 29, 2020 | 16.27 | 16.42 | 15.48 | 15.77 | 1,278,868 | -0.27(-1.68%) |
Dec 28, 2020 | 16.31 | 16.46 | 15.97 | 16.04 | 1,338,091 | +0.08(+0.48%) |
Dec 24, 2020 | 16.31 | 16.38 | 15.70 | 15.97 | 663,792 | -0.31(-1.89%) |
Dec 23, 2020 | 15.63 | 16.56 | 15.61 | 16.27 | 1,930,239 | +0.84(+5.41%) |
Dec 22, 2020 | 15.82 | 15.84 | 15.34 | 15.44 | 1,286,239 | -0.20(-1.28%) |
Dec 21, 2020 | 14.88 | 15.79 | 14.73 | 15.64 | 2,563,820 | -0.27(-1.69%) |
Dec 18, 2020 | 15.83 | 16.06 | 15.58 | 15.91 | 1,306,746 | +0.12(+0.73%) |
Dec 17, 2020 | 16.19 | 16.30 | 15.73 | 15.79 | 1,366,887 | -0.25(-1.56%) |
Dec 16, 2020 | 16.70 | 16.72 | 15.92 | 16.04 | 1,641,849 | -0.63(-3.80%) |
Dec 15, 2020 | 16.51 | 16.83 | 15.95 | 16.68 | 1,501,592 | +0.49(+3.02%) |
Dec 14, 2020 | 17.37 | 17.37 | 16.17 | 16.19 | 1,686,593 | -0.75(-4.42%) |
Dec 11, 2020 | 16.72 | 17.17 | 16.45 | 16.93 | 2,609,117 | -0.01(-0.06%) |
Dec 10, 2020 | 16.54 | 17.22 | 16.47 | 16.94 | 1,406,043 | -0.11(-0.62%) |
Dec 09, 2020 | 17.79 | 17.79 | 16.54 | 17.05 | 2,813,232 | -0.34(-1.93%) |
Dec 08, 2020 | 16.94 | 17.45 | 16.86 | 17.39 | 1,484,859 | +0.31(+1.80%) |
Dec 07, 2020 | 17.21 | 17.32 | 16.87 | 17.08 | 2,117,362 | -0.07(-0.39%) |
Dec 04, 2020 | 16.88 | 17.25 | 16.76 | 17.15 | 3,770,241 | +0.52(+3.12%) |
Dec 03, 2020 | 16.12 | 17.15 | 15.92 | 16.63 | 4,913,945 | +0.80(+5.03%) |
Dec 02, 2020 | 15.12 | 15.98 | 14.91 | 15.83 | 2,827,308 | +0.47(+3.06%) |
Dec 01, 2020 | 15.55 | 15.94 | 15.32 | 15.36 | 2,560,475 | +0.33(+2.17%) |
Nov 30, 2020 | 16.01 | 16.07 | 14.77 | 15.03 | 4,028,850 | -1.09(-6.79%) |
Nov 27, 2020 | 16.64 | 16.64 | 15.97 | 16.13 | 1,650,593 | -0.34(-2.04%) |
Nov 25, 2020 | 16.49 | 16.79 | 15.97 | 16.46 | 3,738,262 | -0.32(-1.89%) |
Nov 24, 2020 | 16.49 | 16.95 | 16.33 | 16.78 | 5,811,428 | +1.11(+7.11%) |
Nov 23, 2020 | 14.86 | 15.85 | 14.86 | 15.67 | 4,415,128 | +1.18(+8.15%) |
Nov 20, 2020 | 15.14 | 15.31 | 14.37 | 14.49 | 3,698,263 | -0.29(-1.95%) |
Nov 19, 2020 | 14.81 | 15.36 | 14.52 | 14.77 | 4,116,843 | -0.33(-2.16%) |
Nov 18, 2020 | 16.01 | 16.02 | 15.07 | 15.10 | 5,897,082 | -0.12(-0.76%) |
Nov 17, 2020 | 14.23 | 15.41 | 14.21 | 15.22 | 4,840,005 | +0.28(+1.86%) |
Nov 16, 2020 | 14.75 | 15.06 | 14.33 | 14.94 | 5,496,513 | +1.21(+8.81%) |
Nov 13, 2020 | 12.80 | 13.78 | 12.80 | 13.73 | 4,323,668 | +1.22(+9.75%) |
Nov 12, 2020 | 12.37 | 12.96 | 12.23 | 12.51 | 4,469,901 | -0.49(-3.77%) |
Nov 11, 2020 | 14.11 | 14.11 | 12.75 | 13.00 | 3,694,225 | -0.73(-5.32%) |
Nov 10, 2020 | 12.87 | 13.84 | 12.86 | 13.73 | 7,841,060 | +1.20(+9.58%) |
Nov 09, 2020 | 12.33 | 13.01 | 12.09 | 12.53 | 12,909,168 | +2.18(+21.06%) |
Nov 06, 2020 | 10.28 | 10.47 | 10.12 | 10.35 | 3,300,041 | -0.01(-0.09%) |
Nov 05, 2020 | 10.30 | 10.65 | 10.20 | 10.36 | 3,575,535 | +0.32(+3.15%) |
Nov 04, 2020 | 10.13 | 10.71 | 9.802 | 10.04 | 7,683,675 | -0.01(-0.10%) |
Nov 03, 2020 | 9.533 | 10.20 | 9.514 | 10.05 | 4,905,640 | +0.87(+9.52%) |
Nov 02, 2020 | 8.736 | 9.264 | 8.592 | 9.178 | 3,607,899 | +0.64(+7.54%) |
Oct 30, 2020 | 8.352 | 8.684 | 8.083 | 8.535 | 4,032,944 | +0.01(+0.11%) |
Oct 29, 2020 | 8.439 | 8.679 | 8.170 | 8.525 | 3,566,113 | +0.26(+3.14%) |
Oct 28, 2020 | 8.928 | 9.091 | 8.227 | 8.266 | 5,607,755 | -1.07(-11.42%) |
Oct 27, 2020 | 10.32 | 10.32 | 9.322 | 9.331 | 4,137,120 | -0.96(-9.33%) |
Oct 26, 2020 | 10.76 | 10.81 | 9.984 | 10.29 | 3,384,290 | -0.87(-7.82%) |
Oct 23, 2020 | 11.11 | 11.29 | 10.95 | 11.16 | 2,444,849 | +0.17(+1.57%) |
Oct 22, 2020 | 10.50 | 11.06 | 10.48 | 10.99 | 3,130,093 | +0.60(+5.72%) |
Oct 21, 2020 | 10.85 | 10.92 | 10.37 | 10.40 | 3,959,959 | -0.50(-4.58%) |
Oct 20, 2020 | 11.22 | 11.38 | 10.78 | 10.90 | 3,375,610 | -0.22(-1.99%) |
Oct 19, 2020 | 11.42 | 11.75 | 10.95 | 11.12 | 2,727,262 | -0.27(-2.36%) |
Oct 16, 2020 | 11.42 | 11.61 | 11.29 | 11.39 | 3,237,126 | +0.28(+2.51%) |
Oct 15, 2020 | 10.68 | 11.11 | 10.53 | 11.11 | 3,326,015 | +0.12(+1.14%) |
Oct 14, 2020 | 10.84 | 11.29 | 10.80 | 10.98 | 3,690,323 | +0.19(+1.78%) |
Oct 13, 2020 | 11.08 | 11.08 | 10.58 | 10.79 | 3,004,264 | -0.44(-3.93%) |
Oct 12, 2020 | 11.23 | 11.34 | 10.94 | 11.23 | 2,192,884 | +0.14(+1.30%) |
Oct 09, 2020 | 11.48 | 11.56 | 11.07 | 11.09 | 2,920,257 | -0.24(-2.12%) |
Oct 08, 2020 | 10.97 | 11.34 | 10.74 | 11.33 | 2,963,844 | +0.54(+4.98%) |
Oct 07, 2020 | 10.54 | 10.91 | 10.54 | 10.79 | 2,960,662 | +0.52(+5.05%) |
Oct 06, 2020 | 10.84 | 11.08 | 10.14 | 10.27 | 4,716,807 | -0.45(-4.21%) |
Oct 05, 2020 | 10.55 | 10.93 | 10.55 | 10.72 | 2,782,528 | +0.26(+2.48%) |
Oct 02, 2020 | 9.552 | 10.56 | 9.514 | 10.46 | 4,620,433 | +0.32(+3.12%) |