Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.47 | 15.47 | 15.47 | 1,363,481 | +0.23(+1.53%) | |
Dec 30, 2020 | 15.24 | 15.54 | 15.00 | 15.24 | 1,363,481 | +0.02(+0.13%) |
Dec 29, 2020 | 15.55 | 15.56 | 15.07 | 15.22 | 772,887 | -0.30(-1.94%) |
Dec 28, 2020 | 15.44 | 15.71 | 15.29 | 15.52 | 700,648 | +0.19(+1.27%) |
Dec 24, 2020 | 15.39 | 15.51 | 15.13 | 15.33 | 308,958 | -0.05(-0.32%) |
Dec 23, 2020 | 14.86 | 15.38 | 14.77 | 15.38 | 762,524 | +0.67(+4.56%) |
Dec 22, 2020 | 14.82 | 14.89 | 14.63 | 14.71 | 555,496 | -0.18(-1.18%) |
Dec 21, 2020 | 14.95 | 15.09 | 14.70 | 14.88 | 880,636 | +0.01(+0.07%) |
Dec 18, 2020 | 14.89 | 15.19 | 14.76 | 14.87 | 3,727,764 | -0.08(-0.52%) |
Dec 17, 2020 | 15.09 | 15.11 | 14.74 | 14.95 | 544,471 | -0.11(-0.71%) |
Dec 16, 2020 | 15.09 | 15.22 | 14.91 | 15.06 | 637,740 | -0.05(-0.32%) |
Dec 15, 2020 | 15.01 | 15.21 | 14.67 | 15.10 | 629,848 | +0.37(+2.48%) |
Dec 14, 2020 | 14.69 | 14.84 | 14.65 | 14.74 | 918,087 | +0.29(+2.00%) |
Dec 11, 2020 | 14.41 | 14.66 | 14.37 | 14.45 | 611,354 | -0.19(-1.28%) |
Dec 10, 2020 | 14.70 | 14.70 | 14.45 | 14.64 | 454,727 | -0.02(-0.16%) |
Dec 09, 2020 | 14.87 | 14.97 | 14.58 | 14.66 | 620,050 | -0.03(-0.20%) |
Dec 08, 2020 | 14.66 | 14.95 | 14.64 | 14.69 | 539,515 | -0.19(-1.29%) |
Dec 07, 2020 | 14.79 | 14.97 | 14.53 | 14.88 | 803,883 | +0.00(+0.00%) |
Dec 04, 2020 | 14.56 | 14.89 | 14.46 | 14.88 | 508,787 | +0.52(+3.62%) |
Dec 03, 2020 | 14.30 | 14.48 | 13.98 | 14.36 | 715,307 | +0.08(+0.54%) |
Dec 02, 2020 | 13.79 | 14.32 | 13.62 | 14.29 | 704,760 | +0.42(+3.06%) |
Dec 01, 2020 | 13.91 | 14.06 | 13.64 | 13.86 | 764,175 | +0.39(+2.86%) |
Nov 30, 2020 | 14.05 | 14.20 | 13.41 | 13.48 | 838,485 | -0.75(-5.28%) |
Nov 27, 2020 | 14.49 | 14.87 | 14.03 | 14.23 | 225,066 | -0.37(-2.51%) |
Nov 25, 2020 | 14.61 | 14.96 | 14.43 | 14.59 | 554,776 | -0.26(-1.75%) |
Nov 24, 2020 | 14.21 | 14.96 | 14.19 | 14.85 | 1,056,033 | +1.00(+7.23%) |
Nov 23, 2020 | 13.95 | 14.08 | 13.78 | 13.85 | 624,117 | +0.10(+0.70%) |
Nov 20, 2020 | 13.49 | 13.78 | 13.41 | 13.76 | 444,215 | -0.01(-0.07%) |
Nov 19, 2020 | 13.79 | 13.83 | 13.52 | 13.77 | 498,219 | -0.11(-0.76%) |
Nov 18, 2020 | 14.28 | 14.35 | 13.87 | 13.87 | 517,426 | -0.24(-1.71%) |
Nov 17, 2020 | 13.97 | 14.22 | 13.58 | 14.11 | 624,498 | -0.12(-0.81%) |
Nov 16, 2020 | 14.14 | 14.29 | 13.93 | 14.23 | 722,751 | +0.73(+5.42%) |
Nov 13, 2020 | 13.14 | 13.65 | 13.14 | 13.50 | 786,487 | +0.45(+3.47%) |
Nov 12, 2020 | 13.06 | 13.24 | 12.86 | 13.04 | 930,106 | -0.32(-2.38%) |
Nov 11, 2020 | 13.99 | 14.10 | 13.17 | 13.36 | 1,019,407 | -0.64(-4.54%) |
Nov 10, 2020 | 13.44 | 14.32 | 13.43 | 14.00 | 885,861 | +0.48(+3.56%) |
Nov 09, 2020 | 12.79 | 13.95 | 12.48 | 13.51 | 844,345 | +1.89(+16.24%) |
Nov 06, 2020 | 12.08 | 12.18 | 11.59 | 11.63 | 408,296 | -0.38(-3.13%) |
Nov 05, 2020 | 11.54 | 12.10 | 11.54 | 12.00 | 746,373 | +0.46(+4.01%) |
Nov 04, 2020 | 12.24 | 12.24 | 11.47 | 11.54 | 602,400 | -1.08(-8.55%) |
Nov 03, 2020 | 12.62 | 12.76 | 12.42 | 12.62 | 505,130 | +0.31(+2.50%) |
Nov 02, 2020 | 12.32 | 12.35 | 12.11 | 12.31 | 437,978 | +0.22(+1.83%) |
Oct 30, 2020 | 11.78 | 12.10 | 11.78 | 12.09 | 537,336 | +0.20(+1.70%) |
Oct 29, 2020 | 11.52 | 11.95 | 11.28 | 11.89 | 505,845 | +0.32(+2.75%) |
Oct 28, 2020 | 11.60 | 11.82 | 11.52 | 11.57 | 605,583 | -0.36(-3.03%) |
Oct 27, 2020 | 12.26 | 12.35 | 11.92 | 11.93 | 585,554 | -0.33(-2.71%) |
Oct 26, 2020 | 12.12 | 12.29 | 11.73 | 12.26 | 498,023 | +0.12(+0.95%) |
Oct 23, 2020 | 12.24 | 12.43 | 11.89 | 12.15 | 445,980 | +0.01(+0.12%) |
Oct 22, 2020 | 11.82 | 12.15 | 11.79 | 12.13 | 709,323 | +0.40(+3.41%) |
Oct 21, 2020 | 11.94 | 12.22 | 11.64 | 11.73 | 504,241 | +0.08(+0.70%) |
Oct 20, 2020 | 11.66 | 11.84 | 11.51 | 11.65 | 527,086 | +0.24(+2.07%) |
Oct 19, 2020 | 11.61 | 11.74 | 11.40 | 11.41 | 303,503 | -0.08(-0.67%) |
Oct 16, 2020 | 11.38 | 11.67 | 11.24 | 11.49 | 430,823 | +0.01(+0.08%) |
Oct 15, 2020 | 10.83 | 11.48 | 10.81 | 11.48 | 577,638 | +0.52(+4.75%) |
Oct 14, 2020 | 11.17 | 11.35 | 10.95 | 10.96 | 466,523 | -0.19(-1.73%) |
Oct 13, 2020 | 11.48 | 11.48 | 11.09 | 11.15 | 404,675 | -0.42(-3.66%) |
Oct 12, 2020 | 11.40 | 11.61 | 11.37 | 11.58 | 307,680 | +0.14(+1.26%) |
Oct 09, 2020 | 11.84 | 11.84 | 11.43 | 11.43 | 537,439 | -0.29(-2.47%) |
Oct 08, 2020 | 11.72 | 11.78 | 11.49 | 11.72 | 488,577 | +0.18(+1.59%) |
Oct 07, 2020 | 11.27 | 11.66 | 11.27 | 11.54 | 884,960 | +0.37(+3.28%) |
Oct 06, 2020 | 11.30 | 11.67 | 11.09 | 11.17 | 1,385,264 | +0.03(+0.26%) |
Oct 05, 2020 | 10.88 | 11.23 | 10.78 | 11.14 | 545,118 | +0.45(+4.23%) |
Oct 02, 2020 | 10.22 | 10.74 | 10.22 | 10.69 | 508,683 | +0.27(+2.59%) |