Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.55 | 17.55 | 17.55 | 1,760,841 | -0.18(-1.04%) | |
Dec 30, 2020 | 17.85 | 17.96 | 17.72 | 17.73 | 1,760,841 | -0.18(-0.98%) |
Dec 29, 2020 | 17.90 | 17.93 | 17.62 | 17.91 | 1,920,163 | +0.01(+0.06%) |
Dec 28, 2020 | 17.85 | 17.94 | 17.61 | 17.90 | 3,297,457 | -0.02(-0.11%) |
Dec 24, 2020 | 17.88 | 17.92 | 17.60 | 17.92 | 2,601,900 | +0.02(+0.11%) |
Dec 23, 2020 | 17.50 | 18.08 | 17.47 | 17.90 | 6,990,395 | +0.24(+1.36%) |
Dec 22, 2020 | 17.32 | 17.73 | 16.92 | 17.66 | 16,098,461 | +0.36(+2.08%) |
Dec 21, 2020 | 12.12 | 12.86 | 12.09 | 17.30 | 1,377,891 | +4.85(+38.96%) |
Dec 18, 2020 | 12.13 | 12.57 | 12.13 | 12.45 | 1,855,800 | +0.36(+2.98%) |
Dec 17, 2020 | 12.31 | 12.35 | 11.76 | 12.09 | 1,283,759 | -0.13(-1.06%) |
Dec 16, 2020 | 12.24 | 12.64 | 12.15 | 12.22 | 1,212,346 | +0.05(+0.41%) |
Dec 15, 2020 | 11.67 | 12.22 | 11.29 | 12.17 | 1,298,173 | +0.60(+5.19%) |
Dec 14, 2020 | 11.92 | 11.98 | 11.48 | 11.57 | 1,149,918 | -0.23(-1.95%) |
Dec 11, 2020 | 12.16 | 12.41 | 11.62 | 11.80 | 1,355,900 | -0.48(-3.91%) |
Dec 10, 2020 | 12.15 | 12.38 | 11.93 | 12.28 | 891,279 | +0.02(+0.16%) |
Dec 09, 2020 | 12.50 | 12.71 | 12.15 | 12.26 | 1,238,879 | -0.22(-1.76%) |
Dec 08, 2020 | 12.97 | 13.03 | 12.23 | 12.48 | 1,881,759 | -0.50(-3.85%) |
Dec 07, 2020 | 12.89 | 13.33 | 12.73 | 12.98 | 1,337,710 | +0.00(+0.00%) |
Dec 04, 2020 | 13.19 | 13.56 | 12.87 | 12.98 | 1,871,100 | -0.16(-1.22%) |
Dec 03, 2020 | 14.00 | 14.21 | 12.96 | 13.14 | 3,766,579 | -0.85(-6.08%) |
Dec 02, 2020 | 14.00 | 14.15 | 13.39 | 13.99 | 2,106,150 | -0.32(-2.24%) |
Dec 01, 2020 | 14.24 | 14.35 | 13.59 | 14.31 | 1,441,981 | +0.38(+2.73%) |
Nov 30, 2020 | 14.87 | 14.87 | 13.85 | 13.93 | 2,093,754 | -0.67(-4.59%) |
Nov 27, 2020 | 14.31 | 14.61 | 14.03 | 14.60 | 455,700 | +0.36(+2.53%) |
Nov 25, 2020 | 13.99 | 14.69 | 13.85 | 14.24 | 929,100 | +0.20(+1.42%) |
Nov 24, 2020 | 15.19 | 15.19 | 13.69 | 14.04 | 1,288,420 | -0.75(-5.07%) |
Nov 23, 2020 | 13.93 | 14.88 | 13.93 | 14.79 | 1,129,917 | +0.94(+6.79%) |
Nov 20, 2020 | 14.14 | 14.34 | 13.79 | 13.85 | 923,700 | -0.14(-1.00%) |
Nov 19, 2020 | 13.97 | 14.13 | 13.87 | 13.99 | 637,091 | +0.11(+0.79%) |
Nov 18, 2020 | 13.92 | 14.27 | 13.85 | 13.88 | 638,283 | -0.11(-0.79%) |
Nov 17, 2020 | 13.92 | 14.15 | 13.52 | 13.99 | 943,381 | +0.00(+0.00%) |
Nov 16, 2020 | 14.31 | 14.37 | 13.68 | 13.99 | 571,434 | -0.11(-0.78%) |
Nov 13, 2020 | 13.91 | 14.30 | 13.90 | 14.10 | 532,600 | +0.25(+1.81%) |
Nov 12, 2020 | 13.91 | 14.08 | 13.59 | 13.85 | 516,480 | -0.09(-0.65%) |
Nov 11, 2020 | 13.54 | 14.10 | 13.45 | 13.94 | 939,736 | +0.48(+3.57%) |
Nov 10, 2020 | 13.72 | 14.20 | 13.39 | 13.46 | 1,103,741 | -0.12(-0.88%) |
Nov 09, 2020 | 14.33 | 14.58 | 12.71 | 13.58 | 1,691,291 | -0.56(-3.96%) |
Nov 06, 2020 | 14.18 | 14.63 | 13.87 | 14.14 | 703,300 | -0.12(-0.81%) |
Nov 05, 2020 | 13.57 | 14.45 | 13.53 | 14.26 | 1,064,430 | +1.04(+7.91%) |
Nov 04, 2020 | 14.39 | 14.57 | 13.00 | 13.21 | 1,806,396 | -1.48(-10.07%) |
Nov 03, 2020 | 14.27 | 14.75 | 13.98 | 14.69 | 887,163 | +0.70(+5.00%) |
Nov 02, 2020 | 13.48 | 14.00 | 13.25 | 13.99 | 1,058,201 | +0.97(+7.45%) |
Oct 30, 2020 | 14.17 | 14.17 | 12.83 | 13.02 | 1,143,800 | -0.89(-6.40%) |
Oct 29, 2020 | 14.11 | 14.16 | 13.62 | 13.91 | 1,184,092 | -0.11(-0.78%) |
Oct 28, 2020 | 14.10 | 14.38 | 13.79 | 14.02 | 789,912 | -0.53(-3.64%) |
Oct 27, 2020 | 14.52 | 14.65 | 13.88 | 14.55 | 576,051 | +0.68(+4.90%) |
Oct 26, 2020 | 13.85 | 14.18 | 13.61 | 13.87 | 697,432 | -0.15(-1.03%) |
Oct 23, 2020 | 14.33 | 14.41 | 13.73 | 14.02 | 1,340,000 | -0.20(-1.37%) |
Oct 22, 2020 | 14.89 | 14.96 | 14.13 | 14.21 | 1,070,793 | -0.66(-4.44%) |
Oct 21, 2020 | 15.89 | 16.00 | 14.73 | 14.87 | 1,473,590 | -1.00(-6.30%) |
Oct 20, 2020 | 16.50 | 16.60 | 15.80 | 15.87 | 785,744 | -0.63(-3.82%) |
Oct 19, 2020 | 17.02 | 17.29 | 16.41 | 16.50 | 777,752 | -0.22(-1.32%) |
Oct 16, 2020 | 17.20 | 17.26 | 16.64 | 16.72 | 651,200 | -0.40(-2.34%) |
Oct 15, 2020 | 16.80 | 17.25 | 16.11 | 17.12 | 620,432 | +0.08(+0.47%) |
Oct 14, 2020 | 16.90 | 17.34 | 16.80 | 17.04 | 806,159 | +0.19(+1.13%) |
Oct 13, 2020 | 16.47 | 16.88 | 16.14 | 16.85 | 831,887 | +0.42(+2.56%) |
Oct 12, 2020 | 17.05 | 17.14 | 16.32 | 16.43 | 794,262 | -0.23(-1.38%) |
Oct 09, 2020 | 16.31 | 16.90 | 16.30 | 16.66 | 1,093,800 | +0.38(+2.33%) |
Oct 08, 2020 | 16.80 | 16.80 | 15.89 | 16.28 | 802,793 | -0.30(-1.81%) |
Oct 07, 2020 | 16.57 | 17.20 | 16.54 | 16.58 | 953,265 | +0.19(+1.16%) |
Oct 06, 2020 | 16.52 | 16.75 | 15.93 | 16.39 | 1,169,848 | -0.11(-0.67%) |
Oct 05, 2020 | 15.64 | 16.69 | 15.56 | 16.50 | 1,360,563 | +1.08(+7.00%) |
Oct 02, 2020 | 14.50 | 15.58 | 14.31 | 15.42 | 968,900 | +0.53(+3.56%) |