Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.53 | 15.53 | 15.53 | 4,230,952 | +0.02(+0.12%) | |
Dec 30, 2020 | 15.46 | 15.58 | 15.42 | 15.51 | 4,230,952 | +0.16(+1.01%) |
Dec 29, 2020 | 15.49 | 15.49 | 15.28 | 15.36 | 9,246,928 | -0.01(-0.06%) |
Dec 28, 2020 | 15.33 | 15.43 | 15.32 | 15.37 | 4,624,934 | +0.16(+1.02%) |
Dec 24, 2020 | 15.29 | 15.29 | 15.14 | 15.21 | 1,441,103 | +0.01(+0.06%) |
Dec 23, 2020 | 15.49 | 15.51 | 15.18 | 15.20 | 6,452,845 | +0.01(+0.06%) |
Dec 22, 2020 | 15.02 | 15.34 | 14.99 | 15.19 | 7,327,089 | +0.60(+4.08%) |
Dec 21, 2020 | 14.58 | 14.61 | 14.46 | 14.60 | 4,905,363 | -0.27(-1.79%) |
Dec 18, 2020 | 14.83 | 14.90 | 14.76 | 14.86 | 8,436,882 | +0.01(+0.06%) |
Dec 17, 2020 | 14.43 | 14.98 | 14.41 | 14.85 | 9,767,967 | +0.50(+3.51%) |
Dec 16, 2020 | 14.38 | 14.43 | 14.23 | 14.35 | 7,874,264 | +0.05(+0.32%) |
Dec 15, 2020 | 14.32 | 14.42 | 14.19 | 14.30 | 15,345,448 | -0.05(-0.32%) |
Dec 14, 2020 | 14.36 | 14.43 | 14.34 | 14.35 | 6,002,862 | -0.07(-0.51%) |
Dec 11, 2020 | 14.30 | 14.48 | 14.30 | 14.42 | 7,853,063 | +0.22(+1.55%) |
Dec 10, 2020 | 14.35 | 14.39 | 14.18 | 14.20 | 11,027,881 | -0.03(-0.19%) |
Dec 09, 2020 | 14.72 | 14.74 | 14.16 | 14.23 | 15,186,678 | -0.44(-3.00%) |
Dec 08, 2020 | 14.39 | 14.69 | 14.35 | 14.67 | 12,523,294 | +0.36(+2.50%) |
Dec 07, 2020 | 14.33 | 14.41 | 14.25 | 14.31 | 6,368,259 | -0.12(-0.83%) |
Dec 04, 2020 | 14.13 | 14.44 | 14.12 | 14.43 | 9,815,238 | +0.47(+3.35%) |
Dec 03, 2020 | 14.02 | 14.04 | 13.90 | 13.97 | 15,176,330 | -0.16(-1.10%) |
Dec 02, 2020 | 14.23 | 14.26 | 13.99 | 14.12 | 8,165,556 | +0.03(+0.20%) |
Dec 01, 2020 | 14.19 | 14.21 | 14.04 | 14.09 | 8,922,002 | +0.15(+1.05%) |
Nov 30, 2020 | 13.66 | 13.97 | 13.60 | 13.95 | 10,531,820 | +0.27(+2.01%) |
Nov 27, 2020 | 13.75 | 13.85 | 13.64 | 13.67 | 4,799,203 | -0.17(-1.19%) |
Nov 25, 2020 | 13.89 | 13.98 | 13.78 | 13.84 | 5,668,274 | -0.39(-2.77%) |
Nov 24, 2020 | 14.22 | 14.30 | 14.16 | 14.23 | 13,834,216 | +0.14(+0.98%) |
Nov 23, 2020 | 14.02 | 14.10 | 13.96 | 14.09 | 5,834,240 | +0.43(+3.15%) |
Nov 20, 2020 | 13.73 | 13.78 | 13.65 | 13.66 | 4,552,581 | +0.07(+0.54%) |
Nov 19, 2020 | 13.68 | 13.68 | 13.53 | 13.59 | 6,390,724 | -0.15(-1.07%) |
Nov 18, 2020 | 13.89 | 13.93 | 13.73 | 13.74 | 8,698,560 | -0.27(-1.90%) |
Nov 17, 2020 | 13.89 | 14.07 | 13.86 | 14.00 | 14,027,999 | -0.16(-1.16%) |
Nov 16, 2020 | 14.01 | 14.23 | 13.99 | 14.17 | 7,989,201 | +0.16(+1.11%) |
Nov 13, 2020 | 13.75 | 14.01 | 13.73 | 14.01 | 7,734,226 | +0.31(+2.27%) |
Nov 12, 2020 | 13.60 | 13.89 | 13.60 | 13.70 | 16,918,934 | -0.13(-0.93%) |
Nov 11, 2020 | 13.61 | 13.83 | 13.59 | 13.83 | 9,659,460 | +0.50(+3.78%) |
Nov 10, 2020 | 13.32 | 13.39 | 13.20 | 13.32 | 6,636,182 | -0.27(-1.96%) |
Nov 09, 2020 | 14.07 | 14.12 | 13.59 | 13.59 | 7,203,083 | -0.09(-0.67%) |
Nov 06, 2020 | 13.81 | 13.87 | 13.58 | 13.68 | 6,018,019 | -0.07(-0.53%) |
Nov 05, 2020 | 13.68 | 13.79 | 13.62 | 13.75 | 6,693,057 | +0.30(+2.25%) |
Nov 04, 2020 | 13.43 | 13.61 | 13.40 | 13.45 | 6,137,805 | +0.35(+2.66%) |
Nov 03, 2020 | 13.04 | 13.25 | 13.01 | 13.10 | 4,800,284 | +0.05(+0.35%) |
Nov 02, 2020 | 13.16 | 13.23 | 12.99 | 13.06 | 6,501,513 | -0.02(-0.14%) |
Oct 30, 2020 | 13.04 | 13.08 | 12.88 | 13.08 | 10,009,699 | -0.01(-0.07%) |
Oct 29, 2020 | 13.25 | 13.25 | 13.02 | 13.09 | 12,192,804 | -0.09(-0.70%) |
Oct 28, 2020 | 13.29 | 13.33 | 13.10 | 13.18 | 12,536,261 | -0.43(-3.16%) |
Oct 27, 2020 | 13.56 | 13.65 | 13.48 | 13.61 | 10,055,311 | -0.06(-0.47%) |
Oct 26, 2020 | 13.76 | 13.83 | 13.61 | 13.67 | 10,614,273 | -0.27(-1.97%) |
Oct 23, 2020 | 13.88 | 14.02 | 13.86 | 13.95 | 7,775,912 | +0.03(+0.20%) |
Oct 22, 2020 | 13.86 | 13.95 | 13.71 | 13.92 | 7,580,264 | +0.01(+0.07%) |
Oct 21, 2020 | 14.05 | 14.19 | 13.87 | 13.91 | 15,091,602 | -0.03(-0.20%) |
Oct 20, 2020 | 13.89 | 13.96 | 13.82 | 13.94 | 15,825,745 | +0.21(+1.52%) |
Oct 19, 2020 | 13.94 | 13.97 | 13.71 | 13.73 | 30,972,104 | -0.34(-2.39%) |
Oct 16, 2020 | 13.99 | 14.12 | 13.99 | 14.06 | 14,687,566 | +0.23(+1.64%) |
Oct 15, 2020 | 13.76 | 13.87 | 13.71 | 13.84 | 17,682,106 | -1.00(-6.72%) |
Oct 14, 2020 | 14.52 | 15.07 | 14.48 | 14.83 | 29,575,958 | +0.58(+4.07%) |
Oct 13, 2020 | 14.15 | 14.34 | 14.13 | 14.25 | 16,004,360 | +0.15(+1.09%) |
Oct 12, 2020 | 13.92 | 14.15 | 13.88 | 14.10 | 19,804,812 | +0.32(+2.30%) |
Oct 09, 2020 | 13.57 | 13.83 | 13.52 | 13.78 | 9,342,903 | +0.36(+2.70%) |
Oct 08, 2020 | 13.46 | 13.51 | 13.35 | 13.42 | 12,338,874 | +0.24(+1.79%) |
Oct 07, 2020 | 12.98 | 13.22 | 12.96 | 13.18 | 20,217,632 | +0.59(+4.68%) |
Oct 06, 2020 | 12.82 | 12.87 | 12.60 | 12.60 | 12,338,045 | -0.15(-1.14%) |
Oct 05, 2020 | 12.85 | 12.88 | 12.71 | 12.74 | 11,242,493 | +0.34(+2.78%) |
Oct 02, 2020 | 12.41 | 12.46 | 12.30 | 12.40 | 8,536,528 | -0.08(-0.65%) |