Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.25 | 19.25 | 19.25 | 11,338 | -0.08(-0.41%) | |
Dec 30, 2020 | 19.52 | 19.64 | 19.26 | 19.33 | 11,338 | -0.24(-1.23%) |
Dec 29, 2020 | 19.70 | 19.99 | 19.45 | 19.57 | 10,427 | -0.30(-1.51%) |
Dec 28, 2020 | 20.00 | 20.00 | 19.09 | 19.87 | 24,000 | +0.72(+3.76%) |
Dec 24, 2020 | 18.61 | 19.27 | 18.61 | 19.15 | 13,000 | -0.09(-0.47%) |
Dec 23, 2020 | 18.40 | 19.52 | 18.40 | 19.24 | 70,035 | +0.85(+4.62%) |
Dec 22, 2020 | 18.50 | 18.97 | 17.62 | 18.39 | 40,838 | -0.11(-0.59%) |
Dec 21, 2020 | 18.75 | 19.41 | 18.00 | 18.50 | 56,602 | -0.15(-0.80%) |
Dec 18, 2020 | 19.16 | 19.77 | 18.51 | 18.65 | 47,000 | +0.25(+1.36%) |
Dec 17, 2020 | 16.96 | 18.69 | 16.68 | 18.40 | 42,565 | +1.44(+8.49%) |
Dec 16, 2020 | 17.65 | 17.65 | 16.70 | 16.96 | 20,496 | -0.21(-1.22%) |
Dec 15, 2020 | 18.00 | 18.00 | 16.85 | 17.17 | 22,938 | -0.59(-3.33%) |
Dec 14, 2020 | 18.49 | 18.50 | 17.65 | 17.76 | 28,601 | -0.59(-3.21%) |
Dec 11, 2020 | 18.45 | 19.50 | 17.88 | 18.35 | 64,100 | +0.22(+1.21%) |
Dec 10, 2020 | 15.17 | 20.24 | 15.10 | 18.13 | 111,341 | +2.96(+19.51%) |
Dec 09, 2020 | 15.43 | 15.50 | 15.13 | 15.17 | 22,003 | -0.18(-1.17%) |
Dec 08, 2020 | 15.49 | 15.50 | 15.20 | 15.35 | 13,201 | +0.14(+0.92%) |
Dec 07, 2020 | 15.45 | 15.75 | 15.15 | 15.21 | 22,930 | -0.09(-0.59%) |
Dec 04, 2020 | 15.18 | 15.38 | 15.13 | 15.30 | 15,700 | -0.06(-0.39%) |
Dec 03, 2020 | 15.76 | 16.07 | 15.28 | 15.36 | 21,681 | -0.23(-1.44%) |
Dec 02, 2020 | 15.43 | 15.94 | 15.19 | 15.59 | 11,038 | +0.20(+1.27%) |
Dec 01, 2020 | 16.05 | 16.05 | 15.15 | 15.39 | 21,790 | -0.40(-2.53%) |
Nov 30, 2020 | 16.40 | 16.40 | 15.65 | 15.79 | 15,906 | -0.61(-3.72%) |
Nov 27, 2020 | 15.98 | 16.75 | 15.65 | 16.40 | 14,300 | +0.97(+6.29%) |
Nov 25, 2020 | 15.35 | 15.50 | 15.25 | 15.43 | 17,000 | +0.13(+0.85%) |
Nov 24, 2020 | 15.69 | 15.73 | 15.20 | 15.30 | 22,965 | -0.43(-2.73%) |
Nov 23, 2020 | 16.01 | 16.06 | 15.50 | 15.73 | 19,315 | -0.32(-1.99%) |
Nov 20, 2020 | 16.14 | 16.28 | 16.00 | 16.05 | 13,000 | -0.09(-0.56%) |
Nov 19, 2020 | 16.67 | 16.93 | 16.09 | 16.14 | 21,969 | -0.21(-1.28%) |
Nov 18, 2020 | 15.82 | 16.70 | 15.72 | 16.35 | 16,982 | +0.84(+5.42%) |
Nov 17, 2020 | 16.15 | 16.15 | 15.50 | 15.51 | 8,321 | -0.32(-2.02%) |
Nov 16, 2020 | 15.89 | 16.07 | 15.65 | 15.83 | 29,306 | +0.51(+3.33%) |
Nov 13, 2020 | 15.16 | 15.48 | 15.10 | 15.32 | 9,900 | +0.16(+1.06%) |
Nov 12, 2020 | 15.65 | 15.73 | 15.10 | 15.16 | 6,910 | -0.35(-2.26%) |
Nov 11, 2020 | 15.30 | 15.96 | 15.30 | 15.51 | 3,238 | +0.21(+1.37%) |
Nov 10, 2020 | 16.22 | 16.22 | 15.10 | 15.30 | 12,021 | -0.18(-1.16%) |
Nov 09, 2020 | 16.32 | 16.37 | 15.45 | 15.48 | 24,506 | -0.87(-5.32%) |
Nov 06, 2020 | 16.33 | 16.79 | 15.91 | 16.35 | 10,200 | -0.54(-3.20%) |
Nov 05, 2020 | 17.66 | 17.94 | 16.33 | 16.89 | 20,831 | -0.36(-2.09%) |
Nov 04, 2020 | 15.10 | 17.65 | 15.10 | 17.25 | 26,256 | +1.82(+11.80%) |
Nov 03, 2020 | 15.11 | 15.86 | 15.11 | 15.43 | 12,074 | +0.23(+1.51%) |
Nov 02, 2020 | 15.13 | 15.45 | 15.13 | 15.20 | 11,345 | +0.10(+0.66%) |
Oct 30, 2020 | 15.35 | 15.35 | 15.00 | 15.10 | 32,500 | -0.15(-0.98%) |
Oct 29, 2020 | 15.39 | 15.93 | 14.07 | 15.25 | 46,095 | +0.08(+0.53%) |
Oct 28, 2020 | 16.10 | 16.36 | 15.13 | 15.17 | 34,992 | -1.43(-8.61%) |
Oct 27, 2020 | 16.86 | 16.91 | 16.35 | 16.60 | 9,025 | -0.40(-2.35%) |
Oct 26, 2020 | 17.65 | 17.67 | 16.26 | 17.00 | 16,678 | -0.50(-2.86%) |
Oct 23, 2020 | 17.86 | 17.86 | 17.01 | 17.50 | 7,000 | -0.21(-1.19%) |
Oct 22, 2020 | 16.31 | 17.87 | 16.07 | 17.71 | 27,640 | +1.05(+6.30%) |
Oct 21, 2020 | 17.50 | 17.99 | 16.50 | 16.66 | 25,060 | -0.84(-4.80%) |
Oct 20, 2020 | 17.53 | 18.19 | 17.50 | 17.50 | 38,162 | -0.09(-0.51%) |
Oct 19, 2020 | 19.70 | 20.40 | 17.59 | 17.59 | 40,175 | -2.19(-11.07%) |
Oct 16, 2020 | 19.01 | 19.81 | 18.88 | 19.78 | 23,400 | +0.54(+2.78%) |
Oct 15, 2020 | 19.85 | 20.13 | 19.10 | 19.25 | 12,010 | -0.71(-3.58%) |
Oct 14, 2020 | 19.24 | 20.09 | 19.24 | 19.96 | 19,698 | +0.47(+2.41%) |
Oct 13, 2020 | 19.01 | 19.80 | 19.00 | 19.49 | 29,601 | +0.28(+1.46%) |
Oct 12, 2020 | 19.95 | 24.84 | 19.00 | 19.21 | 219,093 | -0.90(-4.48%) |
Oct 09, 2020 | 20.47 | 20.47 | 19.88 | 20.11 | 21,300 | +0.43(+2.21%) |
Oct 08, 2020 | 20.09 | 20.25 | 19.38 | 19.68 | 20,517 | +0.14(+0.74%) |
Oct 07, 2020 | 18.88 | 20.00 | 18.88 | 19.53 | 16,903 | +0.63(+3.33%) |
Oct 06, 2020 | 20.17 | 20.17 | 18.90 | 18.90 | 26,212 | -0.89(-4.50%) |
Oct 05, 2020 | 20.31 | 20.41 | 19.78 | 19.79 | 29,979 | -0.71(-3.46%) |
Oct 02, 2020 | 20.38 | 21.00 | 19.90 | 20.50 | 18,000 | -0.19(-0.92%) |