Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.70 | 14.70 | 14.70 | 3,026,645 | +0.08(+0.52%) | |
Dec 30, 2020 | 14.36 | 14.67 | 14.36 | 14.62 | 3,026,645 | +0.28(+1.94%) |
Dec 29, 2020 | 14.59 | 14.62 | 14.18 | 14.34 | 3,917,823 | -0.16(-1.10%) |
Dec 28, 2020 | 14.92 | 14.96 | 14.50 | 14.50 | 4,851,442 | -0.35(-2.33%) |
Dec 24, 2020 | 14.86 | 14.86 | 14.65 | 14.85 | 1,007,599 | +0.05(+0.34%) |
Dec 23, 2020 | 14.43 | 14.90 | 14.43 | 14.80 | 4,364,139 | +0.48(+3.36%) |
Dec 22, 2020 | 14.75 | 14.80 | 14.29 | 14.32 | 7,437,538 | -0.37(-2.53%) |
Dec 21, 2020 | 14.62 | 14.77 | 14.44 | 14.69 | 6,360,040 | -0.03(-0.17%) |
Dec 18, 2020 | 14.65 | 14.81 | 14.53 | 14.71 | 15,155,156 | -0.03(-0.17%) |
Dec 17, 2020 | 14.80 | 14.82 | 14.60 | 14.74 | 7,313,079 | +0.03(+0.17%) |
Dec 16, 2020 | 14.91 | 14.92 | 14.65 | 14.71 | 6,887,971 | -0.12(-0.80%) |
Dec 15, 2020 | 14.61 | 14.89 | 14.43 | 14.83 | 7,088,267 | +0.41(+2.87%) |
Dec 14, 2020 | 15.29 | 15.29 | 14.37 | 14.42 | 6,690,269 | -0.64(-4.25%) |
Dec 11, 2020 | 14.53 | 15.10 | 14.31 | 15.06 | 14,579,774 | +0.29(+2.00%) |
Dec 10, 2020 | 14.75 | 14.97 | 14.60 | 14.76 | 7,296,071 | -0.16(-1.07%) |
Dec 09, 2020 | 15.32 | 15.34 | 14.66 | 14.92 | 8,547,815 | -0.31(-2.05%) |
Dec 08, 2020 | 15.02 | 15.32 | 14.82 | 15.23 | 7,602,182 | +0.04(+0.28%) |
Dec 07, 2020 | 14.76 | 15.33 | 14.57 | 15.19 | 7,078,712 | +0.19(+1.29%) |
Dec 04, 2020 | 15.02 | 15.21 | 14.86 | 15.00 | 7,261,242 | -0.01(-0.06%) |
Dec 03, 2020 | 14.39 | 15.03 | 14.37 | 15.01 | 12,078,207 | +0.88(+6.21%) |
Dec 02, 2020 | 13.84 | 14.18 | 13.79 | 14.13 | 5,669,525 | +0.25(+1.82%) |
Dec 01, 2020 | 14.05 | 14.27 | 13.84 | 13.88 | 5,620,756 | +0.19(+1.42%) |
Nov 30, 2020 | 14.25 | 14.27 | 13.65 | 13.68 | 8,336,404 | -0.66(-4.59%) |
Nov 27, 2020 | 14.29 | 14.41 | 14.16 | 14.34 | 1,566,376 | -0.02(-0.12%) |
Nov 25, 2020 | 14.27 | 14.38 | 14.10 | 14.36 | 3,323,122 | -0.08(-0.58%) |
Nov 24, 2020 | 14.01 | 14.47 | 13.92 | 14.44 | 5,311,671 | +0.67(+4.90%) |
Nov 23, 2020 | 13.51 | 13.88 | 13.46 | 13.77 | 4,211,749 | +0.51(+3.88%) |
Nov 20, 2020 | 13.35 | 13.43 | 13.18 | 13.25 | 9,112,641 | -0.20(-1.50%) |
Nov 19, 2020 | 13.42 | 13.47 | 13.18 | 13.46 | 3,245,254 | -0.04(-0.31%) |
Nov 18, 2020 | 13.74 | 14.04 | 13.49 | 13.50 | 5,936,310 | -0.24(-1.78%) |
Nov 17, 2020 | 13.26 | 13.74 | 13.23 | 13.74 | 6,210,005 | +0.26(+1.94%) |
Nov 16, 2020 | 13.46 | 13.68 | 13.26 | 13.48 | 5,292,232 | +0.39(+2.96%) |
Nov 13, 2020 | 12.71 | 13.19 | 12.71 | 13.09 | 4,167,276 | +0.48(+3.81%) |
Nov 12, 2020 | 12.69 | 12.98 | 12.44 | 12.61 | 8,130,715 | -0.27(-2.09%) |
Nov 11, 2020 | 12.55 | 13.04 | 12.38 | 12.88 | 8,475,308 | +0.66(+5.38%) |
Nov 10, 2020 | 12.45 | 12.67 | 12.22 | 12.22 | 8,403,376 | -0.16(-1.26%) |
Nov 09, 2020 | 12.66 | 12.81 | 12.32 | 12.38 | 9,245,746 | +0.80(+6.92%) |
Nov 06, 2020 | 12.01 | 12.08 | 11.50 | 11.58 | 5,954,667 | -0.46(-3.81%) |
Nov 05, 2020 | 11.66 | 12.11 | 11.60 | 12.04 | 6,121,641 | +0.57(+4.95%) |
Nov 04, 2020 | 11.33 | 11.88 | 11.14 | 11.47 | 6,493,458 | -0.19(-1.65%) |
Nov 03, 2020 | 11.47 | 11.73 | 11.38 | 11.66 | 4,137,752 | +0.42(+3.71%) |
Nov 02, 2020 | 11.00 | 11.35 | 10.93 | 11.25 | 5,843,279 | +0.31(+2.82%) |
Oct 30, 2020 | 11.16 | 11.25 | 10.63 | 10.94 | 7,340,162 | -0.24(-2.16%) |
Oct 29, 2020 | 11.10 | 11.27 | 10.86 | 11.18 | 7,177,918 | +0.06(+0.53%) |
Oct 28, 2020 | 11.50 | 11.55 | 11.06 | 11.12 | 8,047,208 | -0.53(-4.58%) |
Oct 27, 2020 | 11.81 | 12.04 | 11.46 | 11.65 | 9,014,088 | +0.15(+1.31%) |
Oct 26, 2020 | 11.52 | 11.54 | 11.28 | 11.50 | 9,137,800 | -0.16(-1.36%) |
Oct 23, 2020 | 11.76 | 11.85 | 11.59 | 11.66 | 5,384,360 | -0.06(-0.50%) |
Oct 22, 2020 | 11.56 | 11.76 | 11.30 | 11.72 | 5,876,118 | +0.19(+1.66%) |
Oct 21, 2020 | 11.71 | 11.81 | 11.49 | 11.53 | 4,177,994 | -0.23(-1.92%) |
Oct 20, 2020 | 11.81 | 12.02 | 11.73 | 11.76 | 11,506,264 | +0.15(+1.29%) |
Oct 19, 2020 | 11.79 | 11.89 | 11.60 | 11.60 | 4,248,048 | -0.11(-0.93%) |
Oct 16, 2020 | 11.89 | 11.92 | 11.67 | 11.71 | 4,866,432 | -0.18(-1.47%) |
Oct 15, 2020 | 11.52 | 11.93 | 11.40 | 11.89 | 8,161,937 | +0.18(+1.57%) |
Oct 14, 2020 | 11.52 | 11.95 | 11.49 | 11.71 | 8,570,050 | +0.17(+1.45%) |
Oct 13, 2020 | 11.32 | 11.60 | 11.18 | 11.54 | 8,174,659 | +0.36(+3.21%) |
Oct 12, 2020 | 11.05 | 11.26 | 10.96 | 11.18 | 5,592,083 | +0.24(+2.21%) |
Oct 09, 2020 | 10.87 | 11.10 | 10.78 | 10.94 | 7,302,765 | +0.13(+1.24%) |
Oct 08, 2020 | 10.89 | 11.11 | 10.69 | 10.80 | 13,415,090 | +0.28(+2.61%) |
Oct 07, 2020 | 9.995 | 10.59 | 9.986 | 10.53 | 9,744,964 | +0.64(+6.50%) |
Oct 06, 2020 | 10.08 | 10.26 | 9.845 | 9.886 | 8,185,601 | -0.02(-0.17%) |
Oct 05, 2020 | 9.978 | 10.04 | 9.753 | 9.903 | 9,980,388 | +0.02(+0.17%) |
Oct 02, 2020 | 9.911 | 10.19 | 9.728 | 9.886 | 17,940,116 | +0.50(+5.33%) |