Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.02 | 15.02 | 15.02 | 9,759,970 | +0.03(+0.20%) | |
Dec 30, 2020 | 15.06 | 15.18 | 14.95 | 14.99 | 9,759,970 | -0.09(-0.61%) |
Dec 29, 2020 | 15.14 | 15.22 | 14.96 | 15.08 | 8,911,841 | -0.05(-0.35%) |
Dec 28, 2020 | 15.26 | 15.36 | 15.03 | 15.14 | 8,840,278 | -0.09(-0.60%) |
Dec 24, 2020 | 15.42 | 15.46 | 15.08 | 15.23 | 5,739,493 | -0.24(-1.54%) |
Dec 23, 2020 | 15.45 | 15.65 | 15.43 | 15.47 | 12,566,591 | -0.01(-0.05%) |
Dec 22, 2020 | 15.36 | 15.71 | 15.32 | 15.47 | 6,429,546 | -0.03(-0.20%) |
Dec 21, 2020 | 15.34 | 15.63 | 15.18 | 15.50 | 15,255,597 | -0.26(-1.65%) |
Dec 18, 2020 | 15.83 | 15.92 | 15.60 | 15.77 | 11,369,440 | -0.18(-1.11%) |
Dec 17, 2020 | 16.23 | 16.25 | 15.86 | 15.94 | 15,240,469 | -0.17(-1.05%) |
Dec 16, 2020 | 16.49 | 16.49 | 16.10 | 16.11 | 11,363,506 | -0.41(-2.46%) |
Dec 15, 2020 | 16.21 | 16.66 | 16.16 | 16.52 | 9,516,310 | +0.29(+1.80%) |
Dec 14, 2020 | 16.78 | 16.81 | 16.15 | 16.23 | 9,678,906 | -0.35(-2.08%) |
Dec 11, 2020 | 16.39 | 16.67 | 16.36 | 16.57 | 8,509,865 | +0.18(+1.12%) |
Dec 10, 2020 | 15.93 | 16.49 | 15.85 | 16.39 | 15,695,806 | +0.54(+3.39%) |
Dec 09, 2020 | 16.16 | 16.26 | 15.69 | 15.85 | 10,278,099 | -0.21(-1.34%) |
Dec 08, 2020 | 15.72 | 16.20 | 15.72 | 16.06 | 8,896,290 | +0.21(+1.35%) |
Dec 07, 2020 | 15.79 | 16.09 | 15.66 | 15.85 | 9,817,148 | -0.07(-0.43%) |
Dec 04, 2020 | 15.57 | 16.06 | 15.57 | 15.92 | 12,079,932 | +0.49(+3.18%) |
Dec 03, 2020 | 15.42 | 15.68 | 15.24 | 15.43 | 10,289,246 | +0.02(+0.10%) |
Dec 02, 2020 | 14.95 | 15.46 | 14.92 | 15.41 | 8,734,703 | +0.41(+2.76%) |
Dec 01, 2020 | 15.08 | 15.21 | 14.88 | 15.00 | 6,789,121 | +0.12(+0.82%) |
Nov 30, 2020 | 15.15 | 15.30 | 14.82 | 14.88 | 11,722,701 | -0.41(-2.66%) |
Nov 27, 2020 | 15.58 | 15.67 | 15.24 | 15.28 | 5,996,277 | -0.33(-2.11%) |
Nov 25, 2020 | 15.63 | 15.73 | 15.38 | 15.61 | 13,881,984 | +0.05(+0.30%) |
Nov 24, 2020 | 15.36 | 15.81 | 15.33 | 15.57 | 14,870,657 | +0.41(+2.73%) |
Nov 23, 2020 | 14.71 | 15.19 | 14.62 | 15.15 | 12,024,073 | +0.59(+4.05%) |
Nov 20, 2020 | 14.77 | 14.90 | 14.54 | 14.56 | 7,900,313 | -0.31(-2.06%) |
Nov 19, 2020 | 14.48 | 14.88 | 14.39 | 14.87 | 7,918,162 | +0.36(+2.48%) |
Nov 18, 2020 | 14.68 | 15.17 | 14.48 | 14.51 | 14,663,045 | -0.15(-1.05%) |
Nov 17, 2020 | 14.45 | 14.71 | 14.31 | 14.66 | 9,653,148 | +0.13(+0.90%) |
Nov 16, 2020 | 14.57 | 14.85 | 14.44 | 14.53 | 13,016,725 | +0.34(+2.38%) |
Nov 13, 2020 | 13.96 | 14.24 | 13.86 | 14.19 | 11,506,634 | +0.33(+2.38%) |
Nov 12, 2020 | 13.96 | 13.99 | 13.70 | 13.86 | 11,299,719 | -0.08(-0.55%) |
Nov 11, 2020 | 13.99 | 13.99 | 13.78 | 13.94 | 10,807,040 | +0.08(+0.61%) |
Nov 10, 2020 | 13.64 | 13.92 | 13.47 | 13.86 | 11,450,365 | +0.30(+2.21%) |
Nov 09, 2020 | 13.57 | 13.78 | 12.97 | 13.56 | 21,082,564 | +0.80(+6.25%) |
Nov 06, 2020 | 13.11 | 13.13 | 12.76 | 12.76 | 7,096,444 | -0.35(-2.63%) |
Nov 05, 2020 | 12.89 | 13.23 | 12.83 | 13.10 | 10,761,761 | +0.35(+2.77%) |
Nov 04, 2020 | 12.78 | 13.10 | 12.56 | 12.75 | 9,047,758 | +0.05(+0.36%) |
Nov 03, 2020 | 12.72 | 12.85 | 12.64 | 12.71 | 11,393,386 | +0.13(+1.04%) |
Nov 02, 2020 | 12.76 | 12.90 | 12.55 | 12.58 | 10,318,524 | -0.13(-1.03%) |
Oct 30, 2020 | 12.70 | 12.84 | 12.59 | 12.71 | 9,098,290 | -0.20(-1.54%) |
Oct 29, 2020 | 12.58 | 13.03 | 12.28 | 12.91 | 21,103,410 | +0.25(+1.97%) |
Oct 28, 2020 | 12.69 | 12.90 | 12.43 | 12.66 | 16,724,193 | -0.23(-1.80%) |
Oct 27, 2020 | 12.88 | 13.04 | 12.77 | 12.89 | 10,270,594 | -0.04(-0.29%) |
Oct 26, 2020 | 13.07 | 13.10 | 12.70 | 12.92 | 11,427,487 | -0.24(-1.81%) |
Oct 23, 2020 | 13.19 | 13.31 | 13.01 | 13.16 | 7,364,920 | +0.02(+0.17%) |
Oct 22, 2020 | 12.72 | 13.17 | 12.69 | 13.14 | 9,369,114 | +0.38(+2.98%) |
Oct 21, 2020 | 12.85 | 12.90 | 12.68 | 12.76 | 14,214,410 | -0.06(-0.47%) |
Oct 20, 2020 | 12.91 | 12.95 | 12.75 | 12.82 | 8,492,464 | +0.04(+0.29%) |
Oct 19, 2020 | 12.89 | 13.04 | 12.71 | 12.78 | 10,501,434 | -0.07(-0.52%) |
Oct 16, 2020 | 13.07 | 13.09 | 12.79 | 12.85 | 8,642,742 | -0.21(-1.60%) |
Oct 15, 2020 | 12.63 | 13.10 | 12.48 | 13.06 | 10,167,964 | +0.28(+2.22%) |
Oct 14, 2020 | 12.76 | 13.01 | 12.73 | 12.78 | 7,051,170 | +0.05(+0.41%) |
Oct 13, 2020 | 12.84 | 12.97 | 12.71 | 12.72 | 8,448,809 | -0.22(-1.67%) |
Oct 12, 2020 | 12.84 | 13.00 | 12.66 | 12.94 | 11,457,051 | +0.24(+1.88%) |
Oct 09, 2020 | 12.91 | 12.95 | 12.59 | 12.70 | 8,398,455 | -0.10(-0.76%) |
Oct 08, 2020 | 12.29 | 12.88 | 12.28 | 12.80 | 9,515,138 | +0.55(+4.51%) |
Oct 07, 2020 | 12.25 | 12.39 | 12.21 | 12.25 | 9,053,757 | +0.10(+0.86%) |
Oct 06, 2020 | 12.33 | 12.54 | 12.10 | 12.14 | 11,557,693 | -0.14(-1.16%) |
Oct 05, 2020 | 12.06 | 12.28 | 11.96 | 12.28 | 8,317,932 | +0.31(+2.56%) |
Oct 02, 2020 | 11.57 | 12.01 | 11.46 | 11.98 | 10,741,284 | +0.28(+2.36%) |