Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.78 | 17.78 | 17.78 | 571,377 | -0.18(-1.00%) | |
Dec 30, 2020 | 17.38 | 18.19 | 17.30 | 17.96 | 571,377 | +0.76(+4.42%) |
Dec 29, 2020 | 17.65 | 17.75 | 16.84 | 17.20 | 819,232 | -0.50(-2.82%) |
Dec 28, 2020 | 19.47 | 19.48 | 17.56 | 17.70 | 1,183,971 | -1.05(-5.60%) |
Dec 24, 2020 | 18.45 | 18.90 | 18.40 | 18.75 | 353,400 | +0.29(+1.57%) |
Dec 23, 2020 | 19.36 | 19.59 | 18.16 | 18.46 | 943,081 | -0.61(-3.20%) |
Dec 22, 2020 | 18.94 | 19.88 | 18.66 | 19.07 | 1,589,146 | +0.68(+3.70%) |
Dec 21, 2020 | 17.34 | 18.44 | 17.00 | 18.39 | 1,201,391 | +0.75(+4.25%) |
Dec 18, 2020 | 17.00 | 17.67 | 16.62 | 17.64 | 1,724,700 | +0.58(+3.40%) |
Dec 17, 2020 | 16.68 | 17.47 | 16.52 | 17.06 | 1,381,057 | +0.79(+4.86%) |
Dec 16, 2020 | 16.40 | 16.58 | 15.94 | 16.27 | 1,125,869 | +0.06(+0.37%) |
Dec 15, 2020 | 15.25 | 16.22 | 15.12 | 16.21 | 1,438,761 | +1.58(+10.80%) |
Dec 14, 2020 | 14.56 | 15.02 | 14.42 | 14.63 | 987,989 | +0.41(+2.88%) |
Dec 11, 2020 | 13.80 | 14.55 | 13.68 | 14.22 | 781,600 | +0.32(+2.30%) |
Dec 10, 2020 | 13.20 | 13.97 | 13.14 | 13.90 | 796,397 | +0.79(+6.03%) |
Dec 09, 2020 | 13.81 | 14.00 | 12.92 | 13.11 | 1,287,084 | -0.04(-0.30%) |
Dec 08, 2020 | 12.09 | 13.32 | 12.09 | 13.15 | 1,597,106 | +1.12(+9.31%) |
Dec 07, 2020 | 12.25 | 12.30 | 11.90 | 12.03 | 564,693 | -0.14(-1.15%) |
Dec 04, 2020 | 11.89 | 12.32 | 11.89 | 12.17 | 365,600 | +0.28(+2.35%) |
Dec 03, 2020 | 11.59 | 11.99 | 11.55 | 11.89 | 422,294 | +0.38(+3.30%) |
Dec 02, 2020 | 11.54 | 11.54 | 11.27 | 11.51 | 381,371 | -0.07(-0.60%) |
Dec 01, 2020 | 11.95 | 12.04 | 11.45 | 11.58 | 528,782 | -0.20(-1.70%) |
Nov 30, 2020 | 12.00 | 12.17 | 11.70 | 11.78 | 838,489 | -0.06(-0.51%) |
Nov 27, 2020 | 11.92 | 11.96 | 11.59 | 11.84 | 239,700 | +0.08(+0.68%) |
Nov 25, 2020 | 11.40 | 12.05 | 11.38 | 11.76 | 456,100 | +0.35(+3.07%) |
Nov 24, 2020 | 11.77 | 11.81 | 11.27 | 11.41 | 815,075 | -0.38(-3.22%) |
Nov 23, 2020 | 12.00 | 12.05 | 11.56 | 11.79 | 670,774 | -0.17(-1.42%) |
Nov 20, 2020 | 12.10 | 12.20 | 11.90 | 11.96 | 536,100 | -0.19(-1.56%) |
Nov 19, 2020 | 12.06 | 12.27 | 11.67 | 12.15 | 403,622 | +0.06(+0.50%) |
Nov 18, 2020 | 12.61 | 12.80 | 12.06 | 12.09 | 576,362 | -0.50(-3.97%) |
Nov 17, 2020 | 12.31 | 12.79 | 12.30 | 12.59 | 805,542 | -0.46(-3.52%) |
Nov 16, 2020 | 13.15 | 13.39 | 12.94 | 13.05 | 516,957 | -0.01(-0.08%) |
Nov 13, 2020 | 13.40 | 13.48 | 12.95 | 13.06 | 383,100 | -0.33(-2.46%) |
Nov 12, 2020 | 13.40 | 13.54 | 13.28 | 13.39 | 456,444 | -0.03(-0.22%) |
Nov 11, 2020 | 13.00 | 13.51 | 12.84 | 13.42 | 729,772 | +0.58(+4.52%) |
Nov 10, 2020 | 13.56 | 13.74 | 12.75 | 12.84 | 773,880 | -0.58(-4.32%) |
Nov 09, 2020 | 14.84 | 14.98 | 13.25 | 13.42 | 949,496 | -1.34(-9.08%) |
Nov 06, 2020 | 14.50 | 15.10 | 13.75 | 14.76 | 974,300 | +0.34(+2.36%) |
Nov 05, 2020 | 13.85 | 14.43 | 13.73 | 14.42 | 578,806 | +0.71(+5.18%) |
Nov 04, 2020 | 13.13 | 13.74 | 12.85 | 13.71 | 484,119 | +0.62(+4.74%) |
Nov 03, 2020 | 12.76 | 13.17 | 12.55 | 13.09 | 381,811 | +0.61(+4.89%) |
Nov 02, 2020 | 12.58 | 12.68 | 12.15 | 12.48 | 373,106 | +0.03(+0.24%) |
Oct 30, 2020 | 13.00 | 13.13 | 12.30 | 12.45 | 469,000 | -0.65(-4.96%) |
Oct 29, 2020 | 13.10 | 13.29 | 12.75 | 13.10 | 281,572 | +0.20(+1.55%) |
Oct 28, 2020 | 13.05 | 13.05 | 12.59 | 12.90 | 360,437 | -0.37(-2.79%) |
Oct 27, 2020 | 13.08 | 13.42 | 13.08 | 13.27 | 355,785 | +0.26(+2.00%) |
Oct 26, 2020 | 13.85 | 14.00 | 12.92 | 13.01 | 551,727 | -1.10(-7.80%) |
Oct 23, 2020 | 13.61 | 14.20 | 13.42 | 14.11 | 545,000 | +0.51(+3.75%) |
Oct 22, 2020 | 13.61 | 13.64 | 13.41 | 13.60 | 443,028 | +0.06(+0.44%) |
Oct 21, 2020 | 13.07 | 13.69 | 13.07 | 13.54 | 449,401 | +0.44(+3.36%) |
Oct 20, 2020 | 12.87 | 13.17 | 12.64 | 13.10 | 514,589 | +0.26(+2.02%) |
Oct 19, 2020 | 13.03 | 13.28 | 12.78 | 12.84 | 508,178 | -0.06(-0.47%) |
Oct 16, 2020 | 12.73 | 13.06 | 12.47 | 12.90 | 1,557,100 | +0.21(+1.65%) |
Oct 15, 2020 | 12.35 | 12.82 | 12.35 | 12.69 | 529,063 | +0.17(+1.36%) |
Oct 14, 2020 | 13.01 | 13.26 | 12.26 | 12.52 | 792,009 | -0.43(-3.32%) |
Oct 13, 2020 | 13.12 | 13.13 | 12.36 | 12.95 | 874,144 | -0.12(-0.92%) |
Oct 12, 2020 | 14.44 | 14.50 | 13.00 | 13.07 | 1,059,638 | -0.82(-5.90%) |
Oct 09, 2020 | 13.60 | 13.96 | 13.56 | 13.89 | 416,100 | +0.37(+2.74%) |
Oct 08, 2020 | 13.59 | 13.65 | 13.26 | 13.52 | 350,448 | +0.12(+0.90%) |
Oct 07, 2020 | 13.08 | 13.73 | 13.08 | 13.40 | 684,297 | +0.34(+2.60%) |
Oct 06, 2020 | 13.30 | 13.34 | 12.96 | 13.06 | 336,964 | -0.19(-1.43%) |
Oct 05, 2020 | 13.38 | 13.38 | 12.89 | 13.25 | 508,712 | +0.19(+1.45%) |
Oct 02, 2020 | 12.89 | 13.39 | 12.80 | 13.06 | 468,000 | -0.21(-1.58%) |