Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.60 | 13.60 | 13.60 | 2,874,940 | -0.05(-0.35%) | |
Dec 30, 2020 | 13.59 | 13.67 | 13.57 | 13.65 | 2,874,940 | +0.00(+0.00%) |
Dec 29, 2020 | 13.59 | 13.68 | 13.56 | 13.65 | 2,884,415 | -0.01(-0.07%) |
Dec 28, 2020 | 13.66 | 13.75 | 13.63 | 13.66 | 1,618,840 | -0.14(-1.03%) |
Dec 24, 2020 | 13.83 | 13.84 | 13.77 | 13.80 | 748,614 | -0.06(-0.41%) |
Dec 23, 2020 | 13.77 | 13.86 | 13.76 | 13.86 | 2,725,279 | +0.08(+0.55%) |
Dec 22, 2020 | 13.78 | 13.91 | 13.74 | 13.78 | 1,821,358 | -0.05(-0.34%) |
Dec 21, 2020 | 13.93 | 14.05 | 13.79 | 13.83 | 3,729,911 | +0.02(+0.14%) |
Dec 18, 2020 | 13.71 | 13.89 | 13.71 | 13.81 | 2,107,477 | +0.05(+0.34%) |
Dec 17, 2020 | 13.76 | 13.83 | 13.74 | 13.76 | 2,762,920 | -0.09(-0.61%) |
Dec 16, 2020 | 13.89 | 13.95 | 13.81 | 13.85 | 1,826,371 | -0.07(-0.48%) |
Dec 15, 2020 | 13.97 | 14.06 | 13.91 | 13.91 | 2,326,331 | -0.16(-1.14%) |
Dec 14, 2020 | 14.11 | 14.12 | 13.98 | 14.07 | 3,163,694 | -0.09(-0.67%) |
Dec 11, 2020 | 14.23 | 14.34 | 14.17 | 14.17 | 3,591,038 | +0.02(+0.13%) |
Dec 10, 2020 | 14.31 | 14.36 | 14.09 | 14.15 | 3,881,263 | -0.04(-0.27%) |
Dec 09, 2020 | 13.90 | 14.25 | 13.88 | 14.19 | 5,187,180 | +0.29(+2.11%) |
Dec 08, 2020 | 13.96 | 14.04 | 13.88 | 13.89 | 2,840,605 | -0.05(-0.34%) |
Dec 07, 2020 | 14.02 | 14.02 | 13.92 | 13.94 | 2,228,960 | -0.08(-0.54%) |
Dec 04, 2020 | 14.06 | 14.10 | 14.01 | 14.02 | 2,383,572 | -0.05(-0.34%) |
Dec 03, 2020 | 14.07 | 14.10 | 14.00 | 14.06 | 2,196,207 | -0.03(-0.20%) |
Dec 02, 2020 | 14.18 | 14.25 | 14.07 | 14.09 | 1,858,564 | -0.01(-0.07%) |
Dec 01, 2020 | 14.19 | 14.24 | 14.03 | 14.10 | 3,930,947 | -0.20(-1.39%) |
Nov 30, 2020 | 14.31 | 14.53 | 14.28 | 14.30 | 3,067,058 | -0.02(-0.13%) |
Nov 27, 2020 | 14.37 | 14.38 | 14.27 | 14.32 | 2,441,207 | -0.13(-0.91%) |
Nov 25, 2020 | 14.50 | 14.54 | 14.43 | 14.45 | 1,747,790 | -0.10(-0.71%) |
Nov 24, 2020 | 14.71 | 14.80 | 14.53 | 14.55 | 3,839,137 | -0.19(-1.28%) |
Nov 23, 2020 | 14.71 | 14.88 | 14.64 | 14.74 | 2,803,256 | -0.03(-0.19%) |
Nov 20, 2020 | 14.66 | 14.77 | 14.63 | 14.77 | 2,160,874 | +0.11(+0.77%) |
Nov 19, 2020 | 14.81 | 14.84 | 14.65 | 14.66 | 2,167,491 | -0.13(-0.89%) |
Nov 18, 2020 | 14.69 | 14.79 | 14.61 | 14.79 | 2,359,571 | +0.12(+0.84%) |
Nov 17, 2020 | 14.61 | 14.70 | 14.59 | 14.67 | 2,678,324 | +0.03(+0.19%) |
Nov 16, 2020 | 14.76 | 14.78 | 14.60 | 14.64 | 2,873,281 | -0.09(-0.58%) |
Nov 13, 2020 | 14.79 | 14.89 | 14.71 | 14.72 | 3,430,742 | -0.15(-1.02%) |
Nov 12, 2020 | 14.75 | 14.93 | 14.69 | 14.88 | 4,354,377 | +0.08(+0.51%) |
Nov 11, 2020 | 15.02 | 15.03 | 14.77 | 14.80 | 3,601,142 | -0.33(-2.18%) |
Nov 10, 2020 | 15.04 | 15.28 | 14.97 | 15.13 | 8,863,066 | +0.25(+1.71%) |
Nov 09, 2020 | 14.43 | 14.89 | 14.36 | 14.88 | 16,972,694 | +0.29(+2.01%) |
Nov 06, 2020 | 14.64 | 14.82 | 14.55 | 14.58 | 4,079,449 | +0.01(+0.06%) |
Nov 05, 2020 | 14.64 | 14.71 | 14.54 | 14.57 | 8,086,931 | -0.42(-2.77%) |
Nov 04, 2020 | 15.15 | 15.26 | 14.88 | 14.99 | 15,893,120 | -0.70(-4.45%) |
Nov 03, 2020 | 15.84 | 15.90 | 15.56 | 15.69 | 5,692,862 | -0.26(-1.66%) |
Nov 02, 2020 | 15.86 | 16.14 | 15.74 | 15.95 | 6,505,275 | -0.04(-0.24%) |
Oct 30, 2020 | 15.71 | 16.13 | 15.67 | 15.99 | 13,379,917 | +0.40(+2.54%) |
Oct 29, 2020 | 15.81 | 15.83 | 15.42 | 15.59 | 4,621,387 | -0.28(-1.78%) |
Oct 28, 2020 | 15.53 | 15.89 | 15.51 | 15.88 | 10,429,036 | +0.59(+3.89%) |
Oct 27, 2020 | 15.37 | 15.41 | 15.23 | 15.28 | 2,278,306 | -0.12(-0.80%) |
Oct 26, 2020 | 15.33 | 15.60 | 15.15 | 15.40 | 6,612,714 | +0.24(+1.56%) |
Oct 23, 2020 | 15.17 | 15.34 | 15.17 | 15.17 | 2,844,543 | -0.05(-0.31%) |
Oct 22, 2020 | 15.17 | 15.39 | 15.11 | 15.22 | 4,036,551 | +0.02(+0.12%) |
Oct 21, 2020 | 15.18 | 15.23 | 15.05 | 15.20 | 2,987,120 | +0.01(+0.06%) |
Oct 20, 2020 | 15.20 | 15.28 | 15.03 | 15.19 | 4,666,675 | -0.05(-0.31%) |
Oct 19, 2020 | 14.88 | 15.28 | 14.84 | 15.23 | 5,840,655 | +0.24(+1.57%) |
Oct 16, 2020 | 14.83 | 15.00 | 14.74 | 15.00 | 3,649,732 | +0.09(+0.63%) |
Oct 15, 2020 | 15.06 | 15.09 | 14.88 | 14.90 | 4,685,757 | +0.10(+0.70%) |
Oct 14, 2020 | 14.64 | 14.89 | 14.60 | 14.80 | 3,975,596 | +0.12(+0.84%) |
Oct 13, 2020 | 14.58 | 14.75 | 14.56 | 14.68 | 4,684,560 | +0.02(+0.13%) |
Oct 12, 2020 | 14.88 | 14.95 | 14.54 | 14.66 | 7,746,535 | -0.50(-3.30%) |
Oct 09, 2020 | 15.30 | 15.32 | 15.15 | 15.16 | 3,576,312 | -0.22(-1.41%) |
Oct 08, 2020 | 15.34 | 15.45 | 15.33 | 15.38 | 2,965,649 | -0.08(-0.49%) |
Oct 07, 2020 | 15.58 | 15.62 | 15.42 | 15.45 | 3,476,910 | -0.28(-1.80%) |
Oct 06, 2020 | 15.51 | 15.79 | 15.41 | 15.73 | 5,926,721 | +0.26(+1.71%) |
Oct 05, 2020 | 15.71 | 15.71 | 15.45 | 15.47 | 3,833,221 | -0.35(-2.21%) |
Oct 02, 2020 | 15.72 | 15.86 | 15.52 | 15.82 | 9,353,652 | +0.45(+2.95%) |