Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.72 | 17.72 | 17.72 | 1,934,076 | +0.01(+0.06%) | |
Dec 30, 2020 | 17.53 | 17.94 | 17.53 | 17.71 | 1,934,076 | +0.23(+1.30%) |
Dec 29, 2020 | 17.81 | 17.85 | 17.37 | 17.48 | 1,987,920 | -0.30(-1.66%) |
Dec 28, 2020 | 17.89 | 18.12 | 17.60 | 17.77 | 2,045,900 | +0.09(+0.50%) |
Dec 24, 2020 | 17.98 | 18.12 | 17.43 | 17.69 | 1,739,797 | -0.27(-1.48%) |
Dec 23, 2020 | 17.29 | 18.01 | 17.22 | 17.95 | 2,700,776 | +0.96(+5.62%) |
Dec 22, 2020 | 17.30 | 17.30 | 16.83 | 17.00 | 2,598,799 | -0.19(-1.09%) |
Dec 21, 2020 | 17.09 | 17.32 | 16.80 | 17.18 | 2,463,056 | +0.17(+0.98%) |
Dec 18, 2020 | 17.50 | 17.52 | 16.81 | 17.02 | 5,043,909 | -0.42(-2.43%) |
Dec 17, 2020 | 17.69 | 17.70 | 17.25 | 17.44 | 2,619,256 | -0.03(-0.17%) |
Dec 16, 2020 | 17.48 | 17.53 | 17.13 | 17.47 | 2,194,897 | +0.14(+0.80%) |
Dec 15, 2020 | 17.07 | 17.37 | 16.85 | 17.33 | 2,112,295 | +0.43(+2.57%) |
Dec 14, 2020 | 17.17 | 17.43 | 16.82 | 16.90 | 2,203,244 | +0.11(+0.65%) |
Dec 11, 2020 | 16.74 | 17.12 | 16.64 | 16.79 | 2,134,098 | -0.31(-1.79%) |
Dec 10, 2020 | 16.69 | 17.09 | 16.59 | 17.09 | 2,185,882 | +0.15(+0.87%) |
Dec 09, 2020 | 17.11 | 17.21 | 16.81 | 16.95 | 3,047,383 | +0.06(+0.35%) |
Dec 08, 2020 | 16.68 | 17.12 | 16.67 | 16.89 | 3,189,623 | -0.04(-0.23%) |
Dec 07, 2020 | 16.88 | 16.98 | 16.45 | 16.93 | 3,171,137 | -0.16(-0.92%) |
Dec 04, 2020 | 16.83 | 17.08 | 16.61 | 17.08 | 3,307,461 | +0.58(+3.52%) |
Dec 03, 2020 | 16.44 | 16.66 | 16.19 | 16.50 | 2,495,025 | +0.00(+0.00%) |
Dec 02, 2020 | 15.87 | 16.58 | 15.83 | 16.50 | 2,835,890 | +0.46(+2.89%) |
Dec 01, 2020 | 16.37 | 16.48 | 15.86 | 16.04 | 4,094,678 | +0.30(+1.88%) |
Nov 30, 2020 | 16.37 | 16.59 | 15.73 | 15.74 | 4,089,880 | -0.87(-5.22%) |
Nov 27, 2020 | 16.62 | 16.80 | 16.28 | 16.61 | 2,838,258 | -0.06(-0.36%) |
Nov 25, 2020 | 16.54 | 16.72 | 16.29 | 16.67 | 2,955,178 | -0.19(-1.11%) |
Nov 24, 2020 | 16.48 | 16.87 | 16.45 | 16.86 | 2,969,873 | +0.85(+5.29%) |
Nov 23, 2020 | 15.95 | 16.22 | 15.69 | 16.01 | 3,002,946 | +0.47(+3.04%) |
Nov 20, 2020 | 15.51 | 15.62 | 15.26 | 15.54 | 2,479,276 | -0.16(-1.00%) |
Nov 19, 2020 | 15.38 | 15.73 | 15.18 | 15.70 | 4,120,995 | +0.21(+1.34%) |
Nov 18, 2020 | 15.94 | 16.10 | 15.48 | 15.49 | 3,043,665 | -0.30(-1.87%) |
Nov 17, 2020 | 15.59 | 15.81 | 15.21 | 15.78 | 3,174,395 | -0.19(-1.17%) |
Nov 16, 2020 | 15.85 | 15.97 | 15.43 | 15.97 | 4,401,834 | +0.73(+4.78%) |
Nov 13, 2020 | 15.16 | 15.40 | 15.04 | 15.24 | 2,602,388 | +0.36(+2.45%) |
Nov 12, 2020 | 14.80 | 15.12 | 14.59 | 14.88 | 3,133,839 | -0.35(-2.33%) |
Nov 11, 2020 | 15.76 | 15.81 | 15.11 | 15.23 | 4,698,376 | -0.49(-3.13%) |
Nov 10, 2020 | 16.15 | 16.35 | 15.71 | 15.73 | 4,431,136 | -0.24(-1.48%) |
Nov 09, 2020 | 15.01 | 16.51 | 14.72 | 15.96 | 5,408,693 | +2.83(+21.53%) |
Nov 06, 2020 | 13.57 | 13.59 | 13.09 | 13.13 | 2,507,390 | -0.33(-2.42%) |
Nov 05, 2020 | 12.79 | 13.59 | 12.79 | 13.46 | 2,553,321 | +0.81(+6.39%) |
Nov 04, 2020 | 13.35 | 13.50 | 12.65 | 12.65 | 3,792,093 | -1.28(-9.19%) |
Nov 03, 2020 | 13.83 | 14.04 | 13.65 | 13.93 | 2,970,128 | +0.44(+3.29%) |
Nov 02, 2020 | 13.45 | 13.62 | 13.06 | 13.49 | 2,997,117 | +0.31(+2.32%) |
Oct 30, 2020 | 12.89 | 13.21 | 12.80 | 13.18 | 3,906,474 | +0.23(+1.75%) |
Oct 29, 2020 | 12.15 | 13.04 | 12.01 | 12.96 | 4,323,870 | +0.66(+5.34%) |
Oct 28, 2020 | 12.49 | 12.93 | 12.29 | 12.30 | 4,700,301 | -0.51(-3.98%) |
Oct 27, 2020 | 13.18 | 13.37 | 12.79 | 12.81 | 3,419,811 | -0.46(-3.47%) |
Oct 26, 2020 | 13.08 | 13.29 | 12.85 | 13.27 | 4,769,697 | -0.04(-0.29%) |
Oct 23, 2020 | 13.48 | 13.53 | 13.01 | 13.31 | 4,463,659 | +0.05(+0.37%) |
Oct 22, 2020 | 12.31 | 13.36 | 12.13 | 13.26 | 4,834,386 | +1.09(+8.94%) |
Oct 21, 2020 | 12.05 | 12.26 | 11.90 | 12.17 | 3,743,861 | +0.12(+0.98%) |
Oct 20, 2020 | 12.08 | 12.41 | 11.92 | 12.05 | 2,778,242 | +0.23(+1.91%) |
Oct 19, 2020 | 12.14 | 12.15 | 11.80 | 11.83 | 2,531,467 | -0.18(-1.47%) |
Oct 16, 2020 | 12.05 | 12.11 | 11.73 | 12.01 | 2,296,978 | -0.02(-0.16%) |
Oct 15, 2020 | 11.43 | 12.05 | 11.38 | 12.03 | 1,999,917 | +0.38(+3.28%) |
Oct 14, 2020 | 11.75 | 11.94 | 11.59 | 11.64 | 2,692,368 | -0.09(-0.75%) |
Oct 13, 2020 | 12.02 | 12.15 | 11.72 | 11.73 | 3,004,793 | -0.43(-3.55%) |
Oct 12, 2020 | 11.80 | 12.17 | 11.76 | 12.16 | 1,592,777 | +0.33(+2.82%) |
Oct 09, 2020 | 12.25 | 12.28 | 11.83 | 11.83 | 1,720,999 | -0.27(-2.27%) |
Oct 08, 2020 | 12.03 | 12.23 | 11.88 | 12.10 | 2,876,295 | +0.28(+2.41%) |
Oct 07, 2020 | 11.65 | 12.16 | 11.65 | 11.82 | 3,581,595 | +0.40(+3.52%) |
Oct 06, 2020 | 11.75 | 12.02 | 11.36 | 11.42 | 3,213,288 | -0.11(-0.94%) |
Oct 05, 2020 | 11.17 | 11.58 | 11.17 | 11.53 | 2,223,543 | +0.59(+5.38%) |
Oct 02, 2020 | 10.19 | 10.97 | 10.12 | 10.94 | 2,319,629 | +0.46(+4.40%) |