Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.98 | 15.98 | 15.98 | 140,758 | -0.07(-0.47%) | |
Dec 30, 2020 | 15.88 | 16.14 | 15.77 | 16.06 | 140,758 | +0.25(+1.59%) |
Dec 29, 2020 | 16.43 | 16.43 | 15.61 | 15.80 | 235,330 | -0.63(-3.86%) |
Dec 28, 2020 | 16.60 | 16.74 | 16.31 | 16.44 | 337,388 | -0.01(-0.06%) |
Dec 24, 2020 | 16.52 | 16.57 | 16.01 | 16.45 | 108,302 | -0.02(-0.11%) |
Dec 23, 2020 | 15.60 | 16.53 | 15.38 | 16.47 | 272,917 | +1.08(+7.04%) |
Dec 22, 2020 | 16.03 | 16.15 | 15.38 | 15.38 | 186,717 | -0.55(-3.46%) |
Dec 21, 2020 | 15.66 | 16.20 | 15.42 | 15.93 | 424,438 | +0.31(+1.97%) |
Dec 18, 2020 | 16.40 | 16.58 | 15.59 | 15.63 | 1,440,070 | -0.73(-4.45%) |
Dec 17, 2020 | 16.92 | 17.04 | 16.32 | 16.35 | 369,248 | -0.60(-3.52%) |
Dec 16, 2020 | 17.20 | 17.27 | 16.88 | 16.95 | 272,077 | -0.24(-1.41%) |
Dec 15, 2020 | 17.11 | 17.39 | 16.75 | 17.20 | 299,572 | +0.22(+1.31%) |
Dec 14, 2020 | 17.42 | 17.45 | 16.91 | 16.97 | 252,673 | -0.19(-1.13%) |
Dec 11, 2020 | 17.30 | 17.51 | 17.12 | 17.17 | 189,982 | -0.32(-1.86%) |
Dec 10, 2020 | 17.20 | 17.61 | 17.02 | 17.49 | 265,624 | +0.00(+0.00%) |
Dec 09, 2020 | 17.64 | 17.84 | 17.14 | 17.49 | 315,754 | +0.24(+1.40%) |
Dec 08, 2020 | 16.81 | 17.29 | 16.81 | 17.25 | 296,014 | +0.16(+0.92%) |
Dec 07, 2020 | 17.16 | 17.19 | 16.65 | 17.09 | 295,412 | -0.07(-0.43%) |
Dec 04, 2020 | 16.42 | 17.17 | 16.42 | 17.17 | 214,997 | +0.86(+5.29%) |
Dec 03, 2020 | 16.26 | 16.60 | 16.20 | 16.30 | 369,787 | +0.18(+1.09%) |
Dec 02, 2020 | 15.52 | 16.16 | 15.47 | 16.13 | 243,203 | +0.59(+3.82%) |
Dec 01, 2020 | 15.71 | 15.94 | 15.51 | 15.53 | 410,921 | +0.32(+2.13%) |
Nov 30, 2020 | 16.16 | 16.33 | 15.13 | 15.21 | 430,234 | -1.14(-6.98%) |
Nov 27, 2020 | 16.32 | 16.50 | 16.03 | 16.35 | 176,289 | +0.00(+0.00%) |
Nov 25, 2020 | 16.56 | 16.69 | 16.22 | 16.35 | 319,369 | -0.22(-1.34%) |
Nov 24, 2020 | 16.61 | 17.07 | 16.49 | 16.57 | 727,600 | +0.52(+3.24%) |
Nov 23, 2020 | 15.95 | 16.36 | 15.85 | 16.05 | 408,218 | +0.26(+1.64%) |
Nov 20, 2020 | 15.63 | 15.82 | 15.45 | 15.79 | 275,269 | +0.02(+0.12%) |
Nov 19, 2020 | 15.40 | 15.82 | 15.27 | 15.78 | 348,222 | +0.15(+0.95%) |
Nov 18, 2020 | 15.89 | 16.27 | 15.61 | 15.63 | 403,373 | -0.04(-0.24%) |
Nov 17, 2020 | 15.09 | 15.77 | 14.80 | 15.66 | 493,991 | +0.13(+0.84%) |
Nov 16, 2020 | 15.25 | 15.69 | 15.06 | 15.53 | 504,983 | +1.05(+7.23%) |
Nov 13, 2020 | 14.13 | 14.60 | 14.06 | 14.49 | 288,316 | +0.55(+3.93%) |
Nov 12, 2020 | 14.20 | 14.38 | 13.75 | 13.94 | 491,973 | -0.58(-3.96%) |
Nov 11, 2020 | 15.15 | 15.15 | 14.22 | 14.51 | 340,543 | -0.57(-3.75%) |
Nov 10, 2020 | 14.62 | 15.20 | 14.24 | 15.08 | 598,238 | +0.68(+4.70%) |
Nov 09, 2020 | 12.97 | 14.96 | 12.96 | 14.40 | 724,912 | +2.52(+21.23%) |
Nov 06, 2020 | 12.17 | 12.39 | 11.84 | 11.88 | 327,024 | -0.17(-1.39%) |
Nov 05, 2020 | 11.59 | 12.21 | 11.58 | 12.05 | 360,918 | +0.56(+4.84%) |
Nov 04, 2020 | 12.31 | 12.44 | 11.42 | 11.49 | 482,359 | -1.16(-9.16%) |
Nov 03, 2020 | 12.58 | 12.76 | 12.42 | 12.65 | 366,354 | +0.42(+3.41%) |
Nov 02, 2020 | 12.39 | 12.40 | 12.14 | 12.23 | 323,466 | +0.15(+1.23%) |
Oct 30, 2020 | 11.68 | 12.21 | 11.63 | 12.08 | 404,009 | +0.33(+2.84%) |
Oct 29, 2020 | 11.57 | 11.92 | 11.27 | 11.75 | 537,827 | +0.06(+0.56%) |
Oct 28, 2020 | 12.11 | 12.21 | 11.31 | 11.69 | 1,077,117 | -0.65(-5.26%) |
Oct 27, 2020 | 12.29 | 12.62 | 11.77 | 12.34 | 1,167,224 | +1.34(+12.24%) |
Oct 26, 2020 | 11.04 | 11.08 | 10.68 | 10.99 | 340,530 | -0.11(-1.00%) |
Oct 23, 2020 | 11.10 | 11.28 | 10.87 | 11.10 | 311,498 | +0.17(+1.53%) |
Oct 22, 2020 | 10.41 | 10.96 | 10.30 | 10.93 | 631,424 | +0.56(+5.36%) |
Oct 21, 2020 | 10.29 | 10.41 | 10.13 | 10.38 | 292,232 | +0.13(+1.27%) |
Oct 20, 2020 | 10.18 | 10.41 | 10.16 | 10.25 | 344,873 | +0.19(+1.84%) |
Oct 19, 2020 | 10.29 | 10.42 | 10.04 | 10.06 | 207,478 | -0.14(-1.36%) |
Oct 16, 2020 | 9.924 | 10.38 | 9.924 | 10.20 | 444,873 | +0.30(+3.00%) |
Oct 15, 2020 | 9.608 | 9.979 | 9.562 | 9.905 | 281,821 | +0.14(+1.42%) |
Oct 14, 2020 | 9.970 | 10.04 | 9.720 | 9.766 | 311,733 | -0.17(-1.68%) |
Oct 13, 2020 | 10.26 | 10.36 | 9.924 | 9.933 | 343,193 | -0.46(-4.46%) |
Oct 12, 2020 | 10.13 | 10.41 | 10.04 | 10.40 | 267,229 | +0.21(+2.10%) |
Oct 09, 2020 | 10.53 | 10.59 | 10.16 | 10.18 | 273,113 | -0.22(-2.14%) |
Oct 08, 2020 | 10.28 | 10.48 | 10.17 | 10.41 | 328,283 | +0.28(+2.75%) |
Oct 07, 2020 | 9.952 | 10.23 | 9.877 | 10.13 | 632,677 | +0.31(+3.12%) |
Oct 06, 2020 | 10.07 | 10.33 | 9.775 | 9.822 | 755,296 | -0.06(-0.66%) |
Oct 05, 2020 | 9.914 | 10.08 | 9.803 | 9.887 | 521,731 | +0.01(+0.09%) |
Oct 02, 2020 | 9.256 | 9.877 | 9.145 | 9.877 | 732,866 | +0.39(+4.11%) |