Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.12 | 14.12 | 14.12 | 3,869,752 | +0.31(+2.26%) | |
Dec 30, 2020 | 13.94 | 14.13 | 13.58 | 13.81 | 3,869,752 | -0.13(-0.96%) |
Dec 29, 2020 | 14.11 | 14.16 | 13.93 | 13.94 | 1,998,997 | -0.13(-0.95%) |
Dec 28, 2020 | 13.85 | 14.26 | 13.85 | 14.08 | 2,797,668 | +0.30(+2.20%) |
Dec 24, 2020 | 13.86 | 13.94 | 13.61 | 13.77 | 1,229,087 | -0.09(-0.64%) |
Dec 23, 2020 | 13.72 | 13.94 | 13.61 | 13.86 | 3,919,982 | +0.37(+2.70%) |
Dec 22, 2020 | 13.53 | 13.57 | 13.28 | 13.50 | 2,398,547 | -0.04(-0.26%) |
Dec 21, 2020 | 13.61 | 13.65 | 13.31 | 13.53 | 3,484,608 | -0.27(-1.94%) |
Dec 18, 2020 | 14.11 | 14.17 | 13.62 | 13.80 | 7,506,711 | -0.28(-2.02%) |
Dec 17, 2020 | 14.16 | 14.28 | 13.95 | 14.09 | 3,496,901 | -0.10(-0.69%) |
Dec 16, 2020 | 14.38 | 14.38 | 14.03 | 14.18 | 3,041,792 | -0.16(-1.12%) |
Dec 15, 2020 | 14.10 | 14.47 | 13.95 | 14.34 | 4,043,394 | +0.33(+2.35%) |
Dec 14, 2020 | 14.25 | 14.26 | 13.85 | 14.02 | 5,019,754 | -0.15(-1.07%) |
Dec 11, 2020 | 14.12 | 14.32 | 13.82 | 14.17 | 5,101,432 | -0.04(-0.31%) |
Dec 10, 2020 | 14.52 | 14.58 | 13.94 | 14.21 | 5,827,907 | -0.37(-2.56%) |
Dec 09, 2020 | 14.51 | 14.96 | 14.48 | 14.59 | 6,929,437 | +0.07(+0.49%) |
Dec 08, 2020 | 15.28 | 15.49 | 14.35 | 14.51 | 8,655,544 | -1.25(-7.91%) |
Dec 07, 2020 | 16.13 | 16.19 | 15.59 | 15.76 | 3,443,203 | -0.44(-2.69%) |
Dec 04, 2020 | 15.93 | 16.37 | 15.81 | 16.20 | 3,336,303 | +0.28(+1.73%) |
Dec 03, 2020 | 16.15 | 16.23 | 15.85 | 15.92 | 3,215,354 | -0.28(-1.73%) |
Dec 02, 2020 | 16.50 | 16.54 | 16.07 | 16.20 | 2,308,343 | -0.21(-1.28%) |
Dec 01, 2020 | 16.73 | 16.87 | 16.38 | 16.41 | 2,821,424 | -0.09(-0.53%) |
Nov 30, 2020 | 16.68 | 16.75 | 16.43 | 16.50 | 2,965,065 | -0.18(-1.05%) |
Nov 27, 2020 | 16.32 | 16.71 | 16.32 | 16.68 | 1,154,555 | +0.29(+1.77%) |
Nov 25, 2020 | 16.85 | 16.85 | 16.32 | 16.39 | 2,236,416 | -0.45(-2.66%) |
Nov 24, 2020 | 16.26 | 16.92 | 16.16 | 16.83 | 2,932,143 | +0.75(+4.64%) |
Nov 23, 2020 | 15.96 | 16.22 | 15.79 | 16.09 | 2,046,100 | +0.35(+2.23%) |
Nov 20, 2020 | 15.70 | 15.80 | 15.57 | 15.74 | 1,734,396 | -0.12(-0.77%) |
Nov 19, 2020 | 16.10 | 16.18 | 15.69 | 15.86 | 1,806,417 | -0.32(-1.95%) |
Nov 18, 2020 | 16.11 | 16.47 | 15.96 | 16.18 | 2,655,622 | +0.13(+0.82%) |
Nov 17, 2020 | 15.32 | 16.11 | 15.19 | 16.04 | 3,539,604 | +0.58(+3.75%) |
Nov 16, 2020 | 15.64 | 15.75 | 15.10 | 15.46 | 5,314,024 | +0.14(+0.92%) |
Nov 13, 2020 | 15.21 | 15.35 | 15.11 | 15.32 | 2,066,189 | +0.23(+1.51%) |
Nov 12, 2020 | 15.54 | 15.61 | 14.96 | 15.10 | 2,422,634 | -0.60(-3.80%) |
Nov 11, 2020 | 15.93 | 15.96 | 15.62 | 15.69 | 3,122,335 | -0.14(-0.89%) |
Nov 10, 2020 | 16.18 | 16.29 | 15.80 | 15.83 | 2,919,633 | -0.26(-1.64%) |
Nov 09, 2020 | 16.65 | 16.99 | 16.07 | 16.10 | 2,856,075 | +0.74(+4.80%) |
Nov 06, 2020 | 15.69 | 15.76 | 15.24 | 15.36 | 1,677,996 | -0.31(-1.96%) |
Nov 05, 2020 | 15.18 | 15.71 | 15.12 | 15.67 | 4,614,617 | +0.55(+3.66%) |
Nov 04, 2020 | 15.22 | 15.60 | 15.07 | 15.11 | 3,241,095 | -0.32(-2.05%) |
Nov 03, 2020 | 15.20 | 15.71 | 15.16 | 15.43 | 2,434,961 | +0.46(+3.05%) |
Nov 02, 2020 | 15.31 | 15.47 | 14.94 | 14.97 | 3,472,251 | -0.18(-1.16%) |
Oct 30, 2020 | 15.50 | 15.75 | 15.06 | 15.15 | 3,830,666 | -0.46(-2.92%) |
Oct 29, 2020 | 14.93 | 15.71 | 14.83 | 15.60 | 3,083,573 | +0.64(+4.28%) |
Oct 28, 2020 | 15.49 | 15.60 | 14.96 | 14.96 | 2,939,881 | -0.80(-5.07%) |
Oct 27, 2020 | 16.01 | 16.13 | 15.71 | 15.76 | 2,349,057 | -0.37(-2.28%) |
Oct 26, 2020 | 15.96 | 16.17 | 15.84 | 16.13 | 3,520,076 | -0.02(-0.11%) |
Oct 23, 2020 | 16.46 | 16.51 | 16.13 | 16.15 | 3,143,037 | -0.25(-1.50%) |
Oct 22, 2020 | 15.99 | 16.43 | 15.86 | 16.39 | 2,757,462 | +0.47(+2.92%) |
Oct 21, 2020 | 15.69 | 16.05 | 15.60 | 15.93 | 2,455,336 | +0.17(+1.06%) |
Oct 20, 2020 | 15.77 | 16.06 | 15.61 | 15.76 | 3,216,527 | +0.25(+1.64%) |
Oct 19, 2020 | 15.42 | 15.64 | 15.32 | 15.51 | 4,696,564 | +0.20(+1.32%) |
Oct 16, 2020 | 15.35 | 15.55 | 15.30 | 15.31 | 3,251,736 | -0.03(-0.17%) |
Oct 15, 2020 | 15.23 | 15.53 | 15.20 | 15.33 | 3,030,672 | +0.01(+0.06%) |
Oct 14, 2020 | 15.26 | 15.60 | 15.24 | 15.32 | 2,740,333 | -0.09(-0.57%) |
Oct 13, 2020 | 15.49 | 15.78 | 15.39 | 15.41 | 3,609,542 | -0.11(-0.68%) |
Oct 12, 2020 | 15.27 | 15.75 | 15.23 | 15.52 | 3,527,829 | +0.24(+1.55%) |
Oct 09, 2020 | 15.62 | 15.67 | 15.28 | 15.28 | 2,652,070 | -0.28(-1.80%) |
Oct 08, 2020 | 15.24 | 15.60 | 15.17 | 15.56 | 3,353,056 | +0.43(+2.84%) |
Oct 07, 2020 | 14.96 | 15.25 | 14.95 | 15.13 | 3,517,507 | +0.39(+2.62%) |
Oct 06, 2020 | 14.73 | 15.07 | 14.69 | 14.74 | 3,715,783 | +0.14(+0.96%) |
Oct 05, 2020 | 14.52 | 14.76 | 14.52 | 14.60 | 3,915,490 | +0.13(+0.91%) |
Oct 02, 2020 | 14.31 | 14.63 | 14.31 | 14.47 | 3,823,944 | -0.15(-1.02%) |