Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 12.39 | 12.39 | 12.39 | 1,722,866 | -0.11(-0.88%) | |
Dec 30, 2020 | 12.51 | 12.83 | 12.21 | 12.50 | 1,722,866 | +0.23(+1.87%) |
Dec 29, 2020 | 12.61 | 12.66 | 11.77 | 12.27 | 4,705,834 | -0.34(-2.70%) |
Dec 28, 2020 | 13.13 | 13.28 | 12.15 | 12.61 | 2,028,278 | -0.56(-4.25%) |
Dec 24, 2020 | 12.34 | 13.42 | 12.33 | 13.17 | 2,441,800 | +0.95(+7.77%) |
Dec 23, 2020 | 13.10 | 13.33 | 12.05 | 12.22 | 2,331,035 | -0.74(-5.71%) |
Dec 22, 2020 | 12.40 | 13.02 | 11.88 | 12.96 | 3,159,999 | +0.96(+8.00%) |
Dec 21, 2020 | 11.61 | 12.15 | 11.57 | 12.00 | 2,004,694 | +0.24(+2.04%) |
Dec 18, 2020 | 12.01 | 12.24 | 11.68 | 11.76 | 3,658,700 | -0.06(-0.51%) |
Dec 17, 2020 | 12.10 | 12.36 | 11.72 | 11.82 | 2,215,214 | -0.23(-1.91%) |
Dec 16, 2020 | 12.72 | 12.80 | 11.91 | 12.05 | 3,042,300 | -0.56(-4.44%) |
Dec 15, 2020 | 12.76 | 12.83 | 12.18 | 12.61 | 2,685,519 | -0.05(-0.39%) |
Dec 14, 2020 | 13.11 | 13.23 | 12.57 | 12.66 | 3,598,409 | -0.84(-6.22%) |
Dec 11, 2020 | 13.35 | 13.82 | 13.20 | 13.50 | 3,064,900 | +0.01(+0.07%) |
Dec 10, 2020 | 13.26 | 14.03 | 13.06 | 13.49 | 3,094,397 | -0.70(-4.93%) |
Dec 09, 2020 | 15.58 | 15.58 | 14.03 | 14.19 | 4,185,421 | -1.43(-9.15%) |
Dec 08, 2020 | 15.56 | 16.08 | 15.27 | 15.62 | 1,477,968 | -0.20(-1.26%) |
Dec 07, 2020 | 16.27 | 16.39 | 15.69 | 15.82 | 1,798,745 | -0.32(-1.98%) |
Dec 04, 2020 | 16.60 | 16.75 | 15.60 | 16.14 | 2,451,700 | -0.31(-1.88%) |
Dec 03, 2020 | 15.64 | 17.29 | 15.51 | 16.45 | 6,684,695 | +0.73(+4.64%) |
Dec 02, 2020 | 15.04 | 15.78 | 14.45 | 15.72 | 2,637,168 | +0.56(+3.69%) |
Dec 01, 2020 | 15.05 | 16.29 | 14.60 | 15.16 | 2,970,731 | +0.09(+0.60%) |
Nov 30, 2020 | 15.02 | 15.25 | 14.04 | 15.07 | 3,154,828 | +0.17(+1.14%) |
Nov 27, 2020 | 15.00 | 15.43 | 14.63 | 14.90 | 1,657,800 | +0.01(+0.07%) |
Nov 25, 2020 | 14.66 | 14.97 | 13.82 | 14.89 | 2,842,000 | +0.31(+2.13%) |
Nov 24, 2020 | 13.43 | 15.04 | 13.40 | 14.58 | 5,382,829 | +1.08(+8.00%) |
Nov 23, 2020 | 13.91 | 14.10 | 13.18 | 13.50 | 3,088,510 | -0.24(-1.75%) |
Nov 20, 2020 | 13.63 | 13.82 | 13.00 | 13.74 | 2,059,300 | +0.12(+0.88%) |
Nov 19, 2020 | 12.32 | 13.63 | 12.15 | 13.62 | 3,238,112 | +1.22(+9.84%) |
Nov 18, 2020 | 11.42 | 12.64 | 11.27 | 12.40 | 3,077,314 | +0.94(+8.20%) |
Nov 17, 2020 | 11.04 | 11.78 | 11.01 | 11.46 | 2,551,701 | +0.58(+5.33%) |
Nov 16, 2020 | 11.40 | 11.55 | 10.71 | 10.88 | 2,052,430 | -0.37(-3.29%) |
Nov 13, 2020 | 10.80 | 11.40 | 10.80 | 11.25 | 2,676,800 | +0.73(+6.94%) |
Nov 12, 2020 | 10.95 | 11.05 | 10.26 | 10.52 | 2,140,747 | -0.25(-2.32%) |
Nov 11, 2020 | 10.30 | 11.00 | 9.880 | 10.77 | 5,318,626 | +0.62(+6.11%) |
Nov 10, 2020 | 11.00 | 11.20 | 9.400 | 10.15 | 6,841,287 | -0.60(-5.58%) |
Nov 09, 2020 | 14.06 | 14.71 | 10.52 | 10.75 | 8,329,973 | -3.24(-23.16%) |
Nov 06, 2020 | 13.78 | 14.18 | 13.61 | 13.99 | 1,909,300 | -0.51(-3.52%) |
Nov 05, 2020 | 14.00 | 15.20 | 13.78 | 14.50 | 1,989,903 | +0.80(+5.84%) |
Nov 04, 2020 | 13.62 | 13.86 | 13.23 | 13.70 | 901,908 | +0.50(+3.79%) |
Nov 03, 2020 | 13.00 | 13.30 | 12.54 | 13.20 | 1,006,734 | +0.37(+2.88%) |
Nov 02, 2020 | 12.53 | 13.12 | 12.05 | 12.83 | 1,089,218 | +0.14(+1.10%) |
Oct 30, 2020 | 13.32 | 13.58 | 12.35 | 12.69 | 1,658,700 | -0.84(-6.21%) |
Oct 29, 2020 | 13.31 | 14.02 | 12.79 | 13.53 | 2,012,854 | +0.42(+3.20%) |
Oct 28, 2020 | 13.67 | 13.77 | 12.90 | 13.11 | 2,275,763 | -1.04(-7.35%) |
Oct 27, 2020 | 13.41 | 14.90 | 13.13 | 14.15 | 2,252,438 | +1.03(+7.85%) |
Oct 26, 2020 | 13.82 | 14.39 | 12.61 | 13.12 | 1,775,114 | -0.19(-1.43%) |
Oct 23, 2020 | 13.26 | 13.60 | 12.92 | 13.31 | 1,270,000 | +0.16(+1.22%) |
Oct 22, 2020 | 13.10 | 13.18 | 12.63 | 13.15 | 694,027 | +0.00(+0.00%) |
Oct 21, 2020 | 13.03 | 13.65 | 12.55 | 13.15 | 1,141,590 | +0.13(+1.00%) |
Oct 20, 2020 | 12.61 | 13.63 | 12.50 | 13.02 | 1,743,555 | +0.49(+3.91%) |
Oct 19, 2020 | 12.60 | 13.03 | 12.22 | 12.53 | 1,254,718 | +0.11(+0.89%) |
Oct 16, 2020 | 13.06 | 13.30 | 12.27 | 12.42 | 998,600 | -0.49(-3.80%) |
Oct 15, 2020 | 12.26 | 12.96 | 12.00 | 12.91 | 1,048,807 | +0.24(+1.89%) |
Oct 14, 2020 | 13.55 | 13.70 | 12.61 | 12.67 | 1,813,448 | -0.65(-4.88%) |
Oct 13, 2020 | 12.40 | 13.37 | 12.08 | 13.32 | 2,051,598 | +0.99(+8.03%) |
Oct 12, 2020 | 11.07 | 12.79 | 11.02 | 12.33 | 2,292,338 | +1.42(+13.02%) |
Oct 09, 2020 | 11.17 | 11.29 | 10.78 | 10.91 | 644,400 | -0.20(-1.80%) |
Oct 08, 2020 | 11.58 | 11.59 | 10.98 | 11.11 | 551,021 | -0.27(-2.37%) |
Oct 07, 2020 | 11.21 | 11.67 | 11.20 | 11.38 | 717,647 | +0.28(+2.52%) |
Oct 06, 2020 | 11.20 | 11.70 | 11.01 | 11.10 | 930,744 | -0.10(-0.89%) |
Oct 05, 2020 | 10.56 | 11.45 | 10.56 | 11.20 | 1,559,370 | +0.74(+7.07%) |
Oct 02, 2020 | 10.34 | 10.72 | 10.04 | 10.46 | 1,101,300 | -0.14(-1.32%) |