Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.40 | 18.40 | 18.40 | 217,416 | +0.07(+0.38%) | |
Dec 30, 2020 | 18.66 | 18.75 | 17.89 | 18.33 | 217,416 | +0.02(+0.11%) |
Dec 29, 2020 | 18.88 | 19.31 | 17.76 | 18.31 | 421,193 | -0.52(-2.76%) |
Dec 28, 2020 | 18.30 | 19.36 | 18.00 | 18.83 | 770,775 | +1.19(+6.75%) |
Dec 24, 2020 | 17.44 | 17.70 | 17.33 | 17.64 | 90,600 | +0.36(+2.08%) |
Dec 23, 2020 | 17.63 | 17.90 | 17.13 | 17.28 | 215,153 | -0.39(-2.21%) |
Dec 22, 2020 | 17.80 | 17.83 | 17.29 | 17.67 | 122,502 | +0.04(+0.23%) |
Dec 21, 2020 | 17.49 | 17.91 | 17.49 | 17.63 | 172,694 | -0.22(-1.23%) |
Dec 18, 2020 | 17.71 | 17.98 | 17.63 | 17.85 | 569,800 | +0.23(+1.31%) |
Dec 17, 2020 | 17.24 | 17.69 | 17.24 | 17.62 | 169,385 | +0.43(+2.50%) |
Dec 16, 2020 | 17.09 | 17.42 | 17.06 | 17.19 | 172,251 | +0.19(+1.12%) |
Dec 15, 2020 | 17.11 | 17.28 | 16.72 | 17.00 | 142,942 | -0.02(-0.09%) |
Dec 14, 2020 | 16.84 | 17.29 | 16.84 | 17.02 | 179,885 | +0.14(+0.80%) |
Dec 11, 2020 | 17.25 | 17.55 | 16.82 | 16.88 | 259,300 | -0.44(-2.54%) |
Dec 10, 2020 | 17.15 | 17.45 | 16.99 | 17.32 | 311,671 | +0.08(+0.46%) |
Dec 09, 2020 | 17.83 | 18.24 | 17.06 | 17.24 | 374,736 | -0.53(-2.98%) |
Dec 08, 2020 | 17.56 | 17.83 | 17.27 | 17.77 | 226,813 | +0.20(+1.14%) |
Dec 07, 2020 | 17.70 | 17.79 | 17.42 | 17.57 | 221,058 | +0.00(+0.00%) |
Dec 04, 2020 | 17.43 | 17.69 | 17.22 | 17.57 | 481,800 | +0.28(+1.62%) |
Dec 03, 2020 | 16.16 | 17.60 | 16.10 | 17.29 | 560,320 | +1.36(+8.54%) |
Dec 02, 2020 | 16.35 | 16.57 | 15.74 | 15.93 | 387,323 | -0.64(-3.86%) |
Dec 01, 2020 | 17.00 | 17.28 | 16.08 | 16.57 | 920,204 | -0.13(-0.78%) |
Nov 30, 2020 | 15.75 | 17.52 | 15.65 | 16.70 | 1,423,669 | +1.28(+8.30%) |
Nov 27, 2020 | 15.92 | 16.10 | 14.71 | 15.42 | 500,900 | +0.04(+0.26%) |
Nov 25, 2020 | 13.20 | 15.71 | 12.93 | 15.38 | 2,681,700 | +2.19(+16.60%) |
Nov 24, 2020 | 14.19 | 14.20 | 13.13 | 13.19 | 278,498 | -0.70(-5.04%) |
Nov 23, 2020 | 13.50 | 14.07 | 13.39 | 13.89 | 299,492 | +0.49(+3.66%) |
Nov 20, 2020 | 13.11 | 13.41 | 13.01 | 13.40 | 185,200 | +0.21(+1.59%) |
Nov 19, 2020 | 12.87 | 13.24 | 12.81 | 13.19 | 169,658 | +0.32(+2.49%) |
Nov 18, 2020 | 13.13 | 13.29 | 12.85 | 12.87 | 127,036 | -0.19(-1.45%) |
Nov 17, 2020 | 12.98 | 13.12 | 12.66 | 13.06 | 136,299 | +0.08(+0.62%) |
Nov 16, 2020 | 13.06 | 13.34 | 12.80 | 12.98 | 179,027 | +0.14(+1.09%) |
Nov 13, 2020 | 12.79 | 12.97 | 12.66 | 12.84 | 121,800 | +0.18(+1.42%) |
Nov 12, 2020 | 12.67 | 12.90 | 12.57 | 12.66 | 93,140 | +0.00(+0.00%) |
Nov 11, 2020 | 12.44 | 12.68 | 12.22 | 12.66 | 157,491 | +0.34(+2.76%) |
Nov 10, 2020 | 12.61 | 12.66 | 12.20 | 12.32 | 164,946 | -0.21(-1.68%) |
Nov 09, 2020 | 13.23 | 13.71 | 12.53 | 12.53 | 241,035 | -0.44(-3.39%) |
Nov 06, 2020 | 13.00 | 13.04 | 12.61 | 12.97 | 153,600 | -0.09(-0.69%) |
Nov 05, 2020 | 12.88 | 13.23 | 12.74 | 13.06 | 153,348 | +0.32(+2.51%) |
Nov 04, 2020 | 12.84 | 13.00 | 12.55 | 12.74 | 105,545 | -0.05(-0.39%) |
Nov 03, 2020 | 12.74 | 12.91 | 12.60 | 12.79 | 135,969 | +0.21(+1.67%) |
Nov 02, 2020 | 12.65 | 12.73 | 12.15 | 12.58 | 366,910 | -0.07(-0.55%) |
Oct 30, 2020 | 13.30 | 13.36 | 12.50 | 12.65 | 323,000 | -0.60(-4.53%) |
Oct 29, 2020 | 13.28 | 14.07 | 12.66 | 13.25 | 1,068,039 | +0.13(+0.99%) |
Oct 28, 2020 | 12.96 | 13.28 | 12.80 | 13.12 | 556,541 | -0.32(-2.38%) |
Oct 27, 2020 | 13.54 | 13.69 | 13.15 | 13.44 | 273,739 | -0.11(-0.81%) |
Oct 26, 2020 | 13.58 | 13.77 | 13.10 | 13.55 | 520,742 | -0.35(-2.52%) |
Oct 23, 2020 | 13.11 | 14.11 | 12.95 | 13.90 | 1,282,400 | +0.95(+7.34%) |
Oct 22, 2020 | 13.75 | 13.76 | 12.60 | 12.95 | 1,109,252 | +0.49(+3.93%) |
Oct 21, 2020 | 12.00 | 12.80 | 12.00 | 12.46 | 527,574 | +0.53(+4.44%) |
Oct 20, 2020 | 12.13 | 12.20 | 11.62 | 11.93 | 199,859 | -0.06(-0.50%) |
Oct 19, 2020 | 11.80 | 12.13 | 11.80 | 11.99 | 166,325 | +0.17(+1.44%) |
Oct 16, 2020 | 11.80 | 11.97 | 11.77 | 11.82 | 214,700 | +0.03(+0.25%) |
Oct 15, 2020 | 11.34 | 11.82 | 10.95 | 11.79 | 165,504 | +0.26(+2.25%) |
Oct 14, 2020 | 11.43 | 12.33 | 11.43 | 11.53 | 177,384 | +0.32(+2.85%) |
Oct 13, 2020 | 10.93 | 11.25 | 10.90 | 11.21 | 91,649 | +0.22(+2.00%) |
Oct 12, 2020 | 10.83 | 11.06 | 10.41 | 10.99 | 85,897 | +0.27(+2.52%) |
Oct 09, 2020 | 10.84 | 10.93 | 10.69 | 10.72 | 70,700 | +0.01(+0.09%) |
Oct 08, 2020 | 10.95 | 11.00 | 10.63 | 10.71 | 88,995 | -0.06(-0.56%) |
Oct 07, 2020 | 10.60 | 10.83 | 10.56 | 10.77 | 91,983 | +0.24(+2.28%) |
Oct 06, 2020 | 10.32 | 10.76 | 10.27 | 10.53 | 118,499 | +0.24(+2.33%) |
Oct 05, 2020 | 10.09 | 10.31 | 9.970 | 10.29 | 90,276 | +0.24(+2.39%) |
Oct 02, 2020 | 10.16 | 10.29 | 10.00 | 10.05 | 107,000 | -0.29(-2.80%) |