Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.54 | 14.54 | 14.54 | 6,293,658 | -0.31(-2.09%) | |
Dec 30, 2020 | 14.65 | 14.92 | 14.59 | 14.85 | 6,293,658 | +0.17(+1.16%) |
Dec 29, 2020 | 14.97 | 15.07 | 14.65 | 14.68 | 6,322,909 | -0.13(-0.88%) |
Dec 28, 2020 | 14.60 | 14.97 | 14.57 | 14.81 | 7,889,777 | +0.38(+2.63%) |
Dec 24, 2020 | 14.60 | 14.60 | 14.24 | 14.43 | 4,380,000 | -0.04(-0.28%) |
Dec 23, 2020 | 14.04 | 14.59 | 14.00 | 14.47 | 8,563,567 | +0.59(+4.25%) |
Dec 22, 2020 | 14.40 | 14.40 | 13.86 | 13.88 | 6,052,777 | -0.36(-2.53%) |
Dec 21, 2020 | 14.01 | 14.28 | 13.88 | 14.24 | 8,546,289 | -0.11(-0.77%) |
Dec 18, 2020 | 14.29 | 14.48 | 14.22 | 14.35 | 9,831,700 | +0.07(+0.49%) |
Dec 17, 2020 | 14.67 | 14.73 | 14.23 | 14.28 | 16,541,089 | -0.37(-2.53%) |
Dec 16, 2020 | 14.53 | 14.72 | 14.26 | 14.65 | 10,115,316 | -0.17(-1.15%) |
Dec 15, 2020 | 14.75 | 14.89 | 14.23 | 14.82 | 10,685,397 | +0.22(+1.51%) |
Dec 14, 2020 | 15.19 | 15.20 | 14.52 | 14.60 | 10,429,656 | -0.20(-1.35%) |
Dec 11, 2020 | 15.28 | 15.37 | 14.55 | 14.80 | 14,761,600 | -0.70(-4.52%) |
Dec 10, 2020 | 15.01 | 15.60 | 14.95 | 15.50 | 7,065,841 | +0.18(+1.17%) |
Dec 09, 2020 | 15.71 | 15.83 | 14.98 | 15.32 | 9,121,434 | -0.10(-0.65%) |
Dec 08, 2020 | 15.25 | 15.61 | 15.17 | 15.42 | 8,129,977 | +0.00(+0.00%) |
Dec 07, 2020 | 15.70 | 15.91 | 15.28 | 15.42 | 10,102,443 | -0.19(-1.22%) |
Dec 04, 2020 | 16.17 | 16.35 | 15.48 | 15.61 | 14,873,800 | -0.28(-1.76%) |
Dec 03, 2020 | 15.26 | 16.24 | 15.20 | 15.89 | 24,579,408 | +0.92(+6.15%) |
Dec 02, 2020 | 14.28 | 15.12 | 14.24 | 14.97 | 38,082,700 | -0.45(-2.92%) |
Dec 01, 2020 | 15.46 | 15.77 | 15.20 | 15.42 | 6,891,865 | +0.33(+2.19%) |
Nov 30, 2020 | 15.65 | 15.66 | 14.81 | 15.09 | 8,902,098 | -0.62(-3.95%) |
Nov 27, 2020 | 15.90 | 16.14 | 15.66 | 15.71 | 3,731,900 | -0.11(-0.70%) |
Nov 25, 2020 | 15.82 | 15.90 | 15.28 | 15.82 | 7,362,400 | -0.04(-0.25%) |
Nov 24, 2020 | 15.60 | 16.15 | 15.53 | 15.86 | 10,144,965 | +0.73(+4.82%) |
Nov 23, 2020 | 14.75 | 15.15 | 14.55 | 15.13 | 9,240,268 | +0.62(+4.27%) |
Nov 20, 2020 | 14.66 | 14.72 | 14.35 | 14.51 | 6,246,400 | -0.30(-2.03%) |
Nov 19, 2020 | 14.62 | 14.83 | 14.46 | 14.81 | 5,892,388 | +0.18(+1.23%) |
Nov 18, 2020 | 15.13 | 15.48 | 14.63 | 14.63 | 8,208,498 | -0.23(-1.55%) |
Nov 17, 2020 | 14.44 | 14.91 | 14.24 | 14.86 | 8,296,116 | +0.07(+0.47%) |
Nov 16, 2020 | 15.24 | 15.24 | 14.38 | 14.79 | 11,916,507 | +0.63(+4.45%) |
Nov 13, 2020 | 13.61 | 14.20 | 13.57 | 14.16 | 6,652,100 | +0.77(+5.75%) |
Nov 12, 2020 | 13.64 | 14.08 | 13.32 | 13.39 | 9,059,922 | -0.70(-4.97%) |
Nov 11, 2020 | 14.77 | 14.88 | 13.95 | 14.09 | 7,932,748 | -0.85(-5.69%) |
Nov 10, 2020 | 14.74 | 15.25 | 14.62 | 14.94 | 11,253,069 | -0.09(-0.60%) |
Nov 09, 2020 | 14.90 | 15.97 | 14.44 | 15.03 | 28,327,852 | +2.68(+21.70%) |
Nov 06, 2020 | 12.47 | 12.56 | 12.12 | 12.35 | 5,185,800 | -0.19(-1.52%) |
Nov 05, 2020 | 12.02 | 12.61 | 11.98 | 12.54 | 6,120,660 | +0.62(+5.20%) |
Nov 04, 2020 | 12.03 | 12.29 | 11.68 | 11.92 | 6,909,544 | -0.05(-0.42%) |
Nov 03, 2020 | 12.15 | 12.33 | 11.90 | 11.97 | 8,911,071 | -0.03(-0.25%) |
Nov 02, 2020 | 11.97 | 12.10 | 11.72 | 12.00 | 7,030,843 | +0.03(+0.25%) |
Oct 30, 2020 | 11.47 | 12.08 | 11.47 | 11.97 | 11,779,600 | +0.41(+3.55%) |
Oct 29, 2020 | 11.05 | 11.60 | 10.96 | 11.56 | 11,090,758 | +0.45(+4.05%) |
Oct 28, 2020 | 11.45 | 11.73 | 11.11 | 11.11 | 10,949,018 | -0.77(-6.48%) |
Oct 27, 2020 | 12.52 | 12.68 | 11.76 | 11.88 | 12,401,784 | -0.68(-5.41%) |
Oct 26, 2020 | 13.15 | 13.20 | 12.40 | 12.56 | 10,746,255 | -0.87(-6.48%) |
Oct 23, 2020 | 12.97 | 13.54 | 12.86 | 13.43 | 12,898,100 | +0.43(+3.31%) |
Oct 22, 2020 | 12.08 | 13.11 | 12.03 | 13.00 | 17,276,180 | +1.07(+8.97%) |
Oct 21, 2020 | 12.31 | 12.34 | 11.91 | 11.93 | 8,893,234 | -0.37(-3.01%) |
Oct 20, 2020 | 12.49 | 12.58 | 12.27 | 12.30 | 8,787,564 | +0.04(+0.33%) |
Oct 19, 2020 | 12.37 | 12.69 | 12.17 | 12.26 | 7,985,452 | +0.02(+0.16%) |
Oct 16, 2020 | 12.32 | 12.48 | 12.21 | 12.24 | 7,028,700 | -0.07(-0.57%) |
Oct 15, 2020 | 12.13 | 12.32 | 11.91 | 12.31 | 5,874,479 | +0.01(+0.08%) |
Oct 14, 2020 | 12.20 | 12.47 | 12.20 | 12.30 | 4,808,500 | +0.16(+1.32%) |
Oct 13, 2020 | 12.15 | 12.27 | 12.01 | 12.14 | 6,565,678 | -0.23(-1.86%) |
Oct 12, 2020 | 12.70 | 12.74 | 12.34 | 12.37 | 7,096,202 | -0.37(-2.90%) |
Oct 09, 2020 | 12.72 | 12.86 | 12.51 | 12.74 | 8,699,000 | -0.01(-0.08%) |
Oct 08, 2020 | 12.62 | 12.93 | 12.32 | 12.75 | 12,335,488 | +0.46(+3.74%) |
Oct 07, 2020 | 12.31 | 12.48 | 12.06 | 12.29 | 12,742,031 | +0.78(+6.78%) |
Oct 06, 2020 | 11.94 | 12.14 | 11.49 | 11.51 | 7,657,667 | -0.25(-2.13%) |
Oct 05, 2020 | 11.90 | 11.97 | 11.68 | 11.76 | 5,290,775 | -0.01(-0.08%) |
Oct 02, 2020 | 11.00 | 11.87 | 10.95 | 11.77 | 10,686,400 | +0.31(+2.71%) |