Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.46 | 17.46 | 17.46 | 541,091 | -0.07(-0.40%) | |
Dec 30, 2020 | 17.22 | 17.61 | 17.22 | 17.53 | 541,091 | +0.39(+2.28%) |
Dec 29, 2020 | 17.46 | 17.46 | 17.07 | 17.14 | 622,472 | -0.30(-1.72%) |
Dec 28, 2020 | 17.53 | 17.84 | 17.36 | 17.44 | 497,670 | -0.06(-0.34%) |
Dec 24, 2020 | 17.62 | 17.65 | 17.37 | 17.50 | 233,700 | -0.01(-0.06%) |
Dec 23, 2020 | 17.81 | 17.92 | 17.48 | 17.51 | 421,050 | -0.28(-1.57%) |
Dec 22, 2020 | 17.77 | 17.96 | 17.65 | 17.79 | 578,581 | +0.09(+0.54%) |
Dec 21, 2020 | 17.46 | 17.88 | 17.35 | 17.70 | 623,269 | -0.04(-0.25%) |
Dec 18, 2020 | 17.90 | 18.05 | 17.67 | 17.74 | 1,454,200 | -0.07(-0.39%) |
Dec 17, 2020 | 17.95 | 17.98 | 17.76 | 17.81 | 436,786 | -0.09(-0.50%) |
Dec 16, 2020 | 18.40 | 18.40 | 17.87 | 17.90 | 577,396 | -0.41(-2.24%) |
Dec 15, 2020 | 17.96 | 18.31 | 17.90 | 18.31 | 903,936 | +0.46(+2.58%) |
Dec 14, 2020 | 17.77 | 18.02 | 17.76 | 17.85 | 554,519 | +0.21(+1.19%) |
Dec 11, 2020 | 17.41 | 17.91 | 17.41 | 17.64 | 613,100 | -0.28(-1.56%) |
Dec 10, 2020 | 17.54 | 17.94 | 17.42 | 17.92 | 474,405 | +0.21(+1.19%) |
Dec 09, 2020 | 18.53 | 18.53 | 17.54 | 17.71 | 813,346 | -0.80(-4.32%) |
Dec 08, 2020 | 17.68 | 18.54 | 17.60 | 18.51 | 1,227,256 | +0.79(+4.46%) |
Dec 07, 2020 | 17.56 | 17.94 | 17.31 | 17.72 | 804,737 | +0.24(+1.37%) |
Dec 04, 2020 | 16.62 | 17.69 | 16.53 | 17.48 | 1,546,900 | +0.99(+6.00%) |
Dec 03, 2020 | 16.43 | 16.53 | 16.23 | 16.49 | 1,186,589 | +0.06(+0.37%) |
Dec 02, 2020 | 16.03 | 16.54 | 15.85 | 16.43 | 1,030,835 | +0.42(+2.62%) |
Dec 01, 2020 | 15.86 | 16.23 | 15.81 | 16.01 | 2,460,694 | +0.29(+1.84%) |
Nov 30, 2020 | 16.11 | 16.20 | 15.56 | 15.72 | 881,322 | -0.30(-1.87%) |
Nov 27, 2020 | 15.86 | 16.11 | 15.86 | 16.02 | 575,900 | +0.21(+1.33%) |
Nov 25, 2020 | 15.60 | 16.00 | 15.49 | 15.81 | 1,201,600 | -0.29(-1.80%) |
Nov 24, 2020 | 16.18 | 16.21 | 16.02 | 16.10 | 631,243 | +0.06(+0.37%) |
Nov 23, 2020 | 15.99 | 16.14 | 15.83 | 16.04 | 760,609 | +0.22(+1.39%) |
Nov 20, 2020 | 15.60 | 15.96 | 15.58 | 15.82 | 536,000 | +0.07(+0.44%) |
Nov 19, 2020 | 15.30 | 15.76 | 15.27 | 15.75 | 461,413 | +0.36(+2.34%) |
Nov 18, 2020 | 15.82 | 15.86 | 15.39 | 15.39 | 573,669 | -0.37(-2.35%) |
Nov 17, 2020 | 15.83 | 15.89 | 15.65 | 15.76 | 623,132 | -0.19(-1.19%) |
Nov 16, 2020 | 15.74 | 15.99 | 15.70 | 15.95 | 575,807 | +0.30(+1.95%) |
Nov 13, 2020 | 15.65 | 15.73 | 15.29 | 15.64 | 814,700 | +0.20(+1.26%) |
Nov 12, 2020 | 15.36 | 15.55 | 15.33 | 15.45 | 574,038 | +0.16(+1.05%) |
Nov 11, 2020 | 15.15 | 15.33 | 15.14 | 15.29 | 507,975 | +0.31(+2.07%) |
Nov 10, 2020 | 15.01 | 15.19 | 14.86 | 14.98 | 640,613 | -0.07(-0.47%) |
Nov 09, 2020 | 15.34 | 15.78 | 15.04 | 15.05 | 805,404 | +0.03(+0.20%) |
Nov 06, 2020 | 15.34 | 15.39 | 14.88 | 15.02 | 551,600 | -0.28(-1.83%) |
Nov 05, 2020 | 14.97 | 15.49 | 14.94 | 15.30 | 631,100 | +0.42(+2.82%) |
Nov 04, 2020 | 14.31 | 14.89 | 14.28 | 14.88 | 904,913 | +0.58(+4.06%) |
Nov 03, 2020 | 13.78 | 14.64 | 13.78 | 14.30 | 1,402,912 | +0.68(+4.99%) |
Nov 02, 2020 | 13.89 | 13.92 | 13.58 | 13.62 | 943,534 | -0.17(-1.23%) |
Oct 30, 2020 | 13.91 | 14.07 | 13.72 | 13.79 | 531,500 | -0.29(-2.06%) |
Oct 29, 2020 | 13.72 | 14.14 | 13.68 | 14.08 | 428,509 | +0.31(+2.25%) |
Oct 28, 2020 | 13.89 | 13.98 | 13.77 | 13.77 | 567,995 | -0.31(-2.20%) |
Oct 27, 2020 | 14.13 | 14.19 | 14.04 | 14.08 | 364,451 | -0.06(-0.42%) |
Oct 26, 2020 | 14.19 | 14.24 | 14.10 | 14.14 | 445,692 | -0.12(-0.84%) |
Oct 23, 2020 | 14.11 | 14.29 | 14.09 | 14.26 | 349,200 | +0.01(+0.07%) |
Oct 22, 2020 | 14.27 | 14.30 | 14.13 | 14.25 | 342,214 | +0.01(+0.07%) |
Oct 21, 2020 | 14.38 | 14.44 | 14.24 | 14.24 | 307,693 | -0.12(-0.84%) |
Oct 20, 2020 | 14.42 | 14.42 | 14.30 | 14.36 | 328,736 | +0.06(+0.42%) |
Oct 19, 2020 | 14.48 | 14.60 | 14.28 | 14.30 | 335,635 | -0.03(-0.21%) |
Oct 16, 2020 | 14.39 | 14.46 | 14.28 | 14.33 | 323,700 | -0.13(-0.90%) |
Oct 15, 2020 | 14.13 | 14.47 | 14.01 | 14.46 | 311,036 | +0.11(+0.73%) |
Oct 14, 2020 | 14.42 | 14.46 | 14.33 | 14.36 | 335,396 | -0.04(-0.31%) |
Oct 13, 2020 | 14.40 | 14.50 | 14.31 | 14.40 | 478,564 | -0.02(-0.14%) |
Oct 12, 2020 | 14.50 | 14.57 | 14.34 | 14.42 | 515,557 | -0.03(-0.21%) |
Oct 09, 2020 | 14.32 | 14.49 | 14.22 | 14.45 | 453,600 | +0.29(+2.05%) |
Oct 08, 2020 | 14.03 | 14.25 | 13.98 | 14.16 | 501,929 | +0.24(+1.72%) |
Oct 07, 2020 | 13.76 | 13.99 | 13.71 | 13.92 | 521,263 | +0.24(+1.75%) |
Oct 06, 2020 | 13.75 | 13.99 | 13.66 | 13.68 | 614,338 | -0.01(-0.07%) |
Oct 05, 2020 | 13.62 | 13.79 | 13.59 | 13.69 | 365,995 | +0.21(+1.56%) |
Oct 02, 2020 | 13.59 | 13.74 | 13.48 | 13.48 | 467,700 | -0.35(-2.53%) |