Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.46 | 16.46 | 16.46 | 3,389,480 | +0.14(+0.83%) | |
Dec 30, 2020 | 16.39 | 16.52 | 16.32 | 16.33 | 3,389,480 | -0.07(-0.41%) |
Dec 29, 2020 | 16.36 | 16.52 | 16.24 | 16.39 | 4,134,287 | +0.04(+0.23%) |
Dec 28, 2020 | 16.53 | 16.53 | 16.24 | 16.36 | 3,897,884 | -0.06(-0.37%) |
Dec 24, 2020 | 16.39 | 16.44 | 16.21 | 16.42 | 1,437,701 | +0.04(+0.23%) |
Dec 23, 2020 | 16.39 | 16.59 | 16.34 | 16.38 | 4,477,743 | +0.08(+0.51%) |
Dec 22, 2020 | 15.94 | 16.31 | 15.83 | 16.30 | 3,631,928 | +0.47(+2.96%) |
Dec 21, 2020 | 15.79 | 15.93 | 15.64 | 15.83 | 4,641,872 | -0.10(-0.62%) |
Dec 18, 2020 | 16.07 | 16.24 | 15.87 | 15.93 | 14,924,722 | -0.05(-0.28%) |
Dec 17, 2020 | 16.13 | 16.18 | 15.87 | 15.97 | 7,369,790 | -0.11(-0.66%) |
Dec 16, 2020 | 16.21 | 16.28 | 16.01 | 16.08 | 7,425,942 | -0.05(-0.33%) |
Dec 15, 2020 | 15.87 | 16.13 | 15.70 | 16.13 | 6,837,455 | +0.42(+2.64%) |
Dec 14, 2020 | 15.74 | 15.87 | 15.61 | 15.71 | 6,349,418 | +0.09(+0.58%) |
Dec 11, 2020 | 15.37 | 15.67 | 15.37 | 15.62 | 5,882,372 | +0.14(+0.93%) |
Dec 10, 2020 | 15.43 | 15.59 | 15.26 | 15.48 | 5,568,260 | -0.08(-0.53%) |
Dec 09, 2020 | 15.59 | 15.61 | 15.42 | 15.56 | 5,557,843 | +0.02(+0.15%) |
Dec 08, 2020 | 15.44 | 15.57 | 15.43 | 15.54 | 5,241,364 | +0.07(+0.43%) |
Dec 07, 2020 | 15.33 | 15.60 | 15.28 | 15.47 | 5,388,974 | +0.14(+0.92%) |
Dec 04, 2020 | 15.00 | 15.33 | 14.95 | 15.33 | 5,344,744 | +0.41(+2.75%) |
Dec 03, 2020 | 14.64 | 14.97 | 14.58 | 14.92 | 5,471,427 | +0.31(+2.09%) |
Dec 02, 2020 | 14.65 | 14.79 | 14.56 | 14.62 | 3,033,680 | -0.08(-0.56%) |
Dec 01, 2020 | 14.62 | 14.77 | 14.50 | 14.70 | 4,598,248 | +0.23(+1.60%) |
Nov 30, 2020 | 14.54 | 14.65 | 14.41 | 14.47 | 8,902,358 | -0.13(-0.87%) |
Nov 27, 2020 | 14.77 | 14.77 | 14.49 | 14.59 | 2,175,874 | -0.15(-1.01%) |
Nov 25, 2020 | 14.77 | 14.78 | 14.53 | 14.74 | 3,504,785 | -0.01(-0.10%) |
Nov 24, 2020 | 14.71 | 14.87 | 14.58 | 14.76 | 4,387,247 | +0.28(+1.91%) |
Nov 23, 2020 | 14.59 | 14.65 | 14.41 | 14.48 | 4,814,498 | -0.01(-0.05%) |
Nov 20, 2020 | 14.30 | 14.49 | 14.19 | 14.49 | 5,410,452 | +0.15(+1.04%) |
Nov 19, 2020 | 14.04 | 14.37 | 13.88 | 14.34 | 3,631,627 | +0.22(+1.59%) |
Nov 18, 2020 | 14.44 | 14.53 | 14.09 | 14.12 | 5,833,363 | -0.33(-2.27%) |
Nov 17, 2020 | 14.48 | 14.61 | 14.32 | 14.44 | 4,324,977 | -0.07(-0.51%) |
Nov 16, 2020 | 14.77 | 14.88 | 14.41 | 14.52 | 4,104,752 | +0.05(+0.36%) |
Nov 13, 2020 | 14.24 | 14.48 | 14.22 | 14.47 | 4,147,115 | +0.41(+2.92%) |
Nov 12, 2020 | 14.41 | 14.42 | 13.97 | 14.06 | 3,750,499 | -0.44(-3.04%) |
Nov 11, 2020 | 14.56 | 14.62 | 14.36 | 14.50 | 4,367,250 | -0.01(-0.10%) |
Nov 10, 2020 | 14.44 | 14.59 | 14.23 | 14.51 | 5,626,820 | +0.20(+1.41%) |
Nov 09, 2020 | 14.91 | 15.92 | 14.23 | 14.31 | 11,831,446 | +0.30(+2.13%) |
Nov 06, 2020 | 14.00 | 14.37 | 13.97 | 14.01 | 3,914,991 | +0.01(+0.05%) |
Nov 05, 2020 | 14.27 | 14.32 | 13.97 | 14.00 | 2,622,300 | -0.09(-0.64%) |
Nov 04, 2020 | 14.10 | 14.32 | 14.04 | 14.09 | 3,103,724 | -0.13(-0.89%) |
Nov 03, 2020 | 14.03 | 14.28 | 13.91 | 14.22 | 4,427,480 | +0.34(+2.42%) |
Nov 02, 2020 | 13.42 | 13.89 | 13.34 | 13.89 | 4,373,215 | +0.60(+4.49%) |
Oct 30, 2020 | 13.40 | 13.48 | 13.06 | 13.29 | 4,066,656 | -0.24(-1.76%) |
Oct 29, 2020 | 12.86 | 13.59 | 12.77 | 13.53 | 3,904,448 | +0.71(+5.53%) |
Oct 28, 2020 | 13.09 | 13.27 | 12.81 | 12.82 | 3,717,348 | -0.53(-3.97%) |
Oct 27, 2020 | 13.51 | 13.67 | 13.35 | 13.35 | 3,623,879 | -0.20(-1.49%) |
Oct 26, 2020 | 13.49 | 13.59 | 13.37 | 13.55 | 3,710,423 | -0.10(-0.71%) |
Oct 23, 2020 | 13.49 | 13.65 | 13.38 | 13.65 | 3,287,144 | +0.26(+1.95%) |
Oct 22, 2020 | 13.30 | 13.39 | 13.20 | 13.39 | 3,027,095 | +0.08(+0.62%) |
Oct 21, 2020 | 13.28 | 13.38 | 13.15 | 13.30 | 3,152,419 | -0.04(-0.33%) |
Oct 20, 2020 | 13.31 | 13.53 | 13.29 | 13.35 | 2,499,015 | +0.16(+1.24%) |
Oct 19, 2020 | 13.56 | 13.56 | 13.16 | 13.18 | 5,284,605 | -0.28(-2.05%) |
Oct 16, 2020 | 13.52 | 13.64 | 13.35 | 13.46 | 2,898,528 | -0.20(-1.47%) |
Oct 15, 2020 | 13.55 | 13.85 | 13.43 | 13.66 | 3,096,426 | +0.06(+0.44%) |
Oct 14, 2020 | 13.83 | 13.85 | 13.57 | 13.60 | 2,884,156 | -0.28(-2.04%) |
Oct 13, 2020 | 13.83 | 13.95 | 13.70 | 13.89 | 3,998,981 | -0.09(-0.64%) |
Oct 12, 2020 | 13.92 | 14.01 | 13.83 | 13.97 | 3,967,465 | +0.11(+0.81%) |
Oct 09, 2020 | 14.10 | 14.12 | 13.80 | 13.86 | 4,239,240 | -0.08(-0.59%) |
Oct 08, 2020 | 13.72 | 13.95 | 13.68 | 13.95 | 3,212,588 | +0.24(+1.74%) |
Oct 07, 2020 | 13.99 | 13.99 | 13.62 | 13.71 | 3,625,255 | -0.19(-1.34%) |
Oct 06, 2020 | 13.98 | 14.15 | 13.77 | 13.89 | 5,744,491 | -0.05(-0.37%) |
Oct 05, 2020 | 13.93 | 13.98 | 13.59 | 13.95 | 4,591,264 | +0.10(+0.75%) |
Oct 02, 2020 | 13.35 | 13.89 | 13.21 | 13.84 | 5,546,160 | +0.28(+2.09%) |