Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.88 | 14.88 | 14.88 | 2,877,654 | -0.20(-1.33%) | |
Dec 30, 2020 | 14.73 | 15.13 | 14.72 | 15.08 | 2,877,654 | +0.43(+2.94%) |
Dec 29, 2020 | 14.93 | 14.98 | 14.52 | 14.65 | 2,381,386 | -0.31(-2.07%) |
Dec 28, 2020 | 15.12 | 15.30 | 14.91 | 14.96 | 1,959,414 | -0.09(-0.60%) |
Dec 24, 2020 | 15.08 | 15.12 | 14.69 | 15.05 | 1,529,300 | -0.04(-0.27%) |
Dec 23, 2020 | 14.69 | 15.17 | 14.63 | 15.09 | 3,775,121 | +0.41(+2.79%) |
Dec 22, 2020 | 15.13 | 15.18 | 14.67 | 14.68 | 3,445,239 | -0.41(-2.72%) |
Dec 21, 2020 | 14.82 | 15.22 | 14.70 | 15.09 | 3,256,051 | -0.01(-0.07%) |
Dec 18, 2020 | 15.18 | 15.29 | 14.96 | 15.10 | 5,656,000 | -0.13(-0.85%) |
Dec 17, 2020 | 15.32 | 15.34 | 15.11 | 15.23 | 2,729,606 | -0.06(-0.39%) |
Dec 16, 2020 | 15.50 | 15.59 | 15.08 | 15.29 | 2,575,988 | -0.16(-1.04%) |
Dec 15, 2020 | 15.15 | 15.46 | 15.15 | 15.45 | 2,524,933 | +0.48(+3.21%) |
Dec 14, 2020 | 15.27 | 15.32 | 14.95 | 14.97 | 2,444,703 | -0.13(-0.86%) |
Dec 11, 2020 | 15.24 | 15.50 | 15.04 | 15.10 | 1,859,100 | -0.29(-1.88%) |
Dec 10, 2020 | 15.23 | 15.47 | 15.01 | 15.39 | 2,868,797 | +0.00(+0.00%) |
Dec 09, 2020 | 15.30 | 15.71 | 15.20 | 15.39 | 5,723,638 | +0.18(+1.18%) |
Dec 08, 2020 | 14.88 | 15.50 | 14.78 | 15.21 | 5,176,898 | +0.21(+1.40%) |
Dec 07, 2020 | 14.74 | 15.01 | 14.56 | 15.00 | 3,460,644 | +0.17(+1.15%) |
Dec 04, 2020 | 15.11 | 15.16 | 14.68 | 14.83 | 3,573,800 | -0.14(-0.94%) |
Dec 03, 2020 | 14.47 | 15.15 | 14.43 | 14.97 | 4,819,980 | +0.46(+3.17%) |
Dec 02, 2020 | 14.60 | 14.67 | 14.39 | 14.51 | 3,677,313 | -0.18(-1.23%) |
Dec 01, 2020 | 14.76 | 14.86 | 14.31 | 14.69 | 7,139,173 | +0.14(+0.96%) |
Nov 30, 2020 | 14.66 | 14.74 | 14.41 | 14.55 | 2,968,750 | -0.16(-1.09%) |
Nov 27, 2020 | 14.89 | 14.95 | 14.67 | 14.71 | 1,579,700 | -0.11(-0.74%) |
Nov 25, 2020 | 14.83 | 14.87 | 14.31 | 14.82 | 3,153,000 | -0.11(-0.74%) |
Nov 24, 2020 | 14.78 | 15.03 | 14.59 | 14.93 | 3,952,797 | +0.43(+2.97%) |
Nov 23, 2020 | 14.83 | 14.88 | 14.42 | 14.50 | 3,152,095 | -0.14(-0.96%) |
Nov 20, 2020 | 14.72 | 14.87 | 14.52 | 14.64 | 5,147,600 | -0.05(-0.34%) |
Nov 19, 2020 | 14.31 | 14.72 | 14.18 | 14.69 | 2,349,152 | +0.32(+2.23%) |
Nov 18, 2020 | 14.34 | 14.73 | 14.25 | 14.37 | 4,733,113 | +0.20(+1.41%) |
Nov 17, 2020 | 13.85 | 14.21 | 13.58 | 14.17 | 4,676,643 | +0.31(+2.24%) |
Nov 16, 2020 | 13.57 | 13.91 | 13.37 | 13.86 | 4,964,993 | +0.71(+5.40%) |
Nov 13, 2020 | 12.73 | 13.19 | 12.73 | 13.15 | 3,026,500 | +0.54(+4.28%) |
Nov 12, 2020 | 12.71 | 12.95 | 12.44 | 12.61 | 3,819,086 | -0.21(-1.64%) |
Nov 11, 2020 | 13.35 | 13.35 | 12.71 | 12.82 | 4,196,573 | -0.45(-3.39%) |
Nov 10, 2020 | 13.44 | 13.67 | 13.17 | 13.27 | 5,211,093 | -0.25(-1.85%) |
Nov 09, 2020 | 14.20 | 14.27 | 13.51 | 13.52 | 5,999,203 | +0.49(+3.76%) |
Nov 06, 2020 | 13.12 | 13.38 | 12.87 | 13.03 | 2,714,500 | -0.15(-1.14%) |
Nov 05, 2020 | 12.84 | 13.20 | 12.82 | 13.18 | 3,884,400 | +0.41(+3.21%) |
Nov 04, 2020 | 12.80 | 13.01 | 12.47 | 12.77 | 3,192,298 | -0.23(-1.77%) |
Nov 03, 2020 | 12.97 | 13.12 | 12.76 | 13.00 | 3,812,640 | +0.22(+1.72%) |
Nov 02, 2020 | 12.41 | 12.99 | 12.36 | 12.78 | 6,923,576 | +0.55(+4.50%) |
Oct 30, 2020 | 13.24 | 13.26 | 11.89 | 12.23 | 13,341,600 | +0.19(+1.58%) |
Oct 29, 2020 | 11.60 | 12.24 | 11.52 | 12.04 | 5,890,069 | +0.38(+3.26%) |
Oct 28, 2020 | 11.65 | 11.83 | 11.51 | 11.66 | 3,949,767 | -0.27(-2.26%) |
Oct 27, 2020 | 12.25 | 12.27 | 11.92 | 11.93 | 3,794,556 | -0.30(-2.45%) |
Oct 26, 2020 | 12.68 | 12.69 | 12.02 | 12.23 | 8,787,359 | -0.51(-4.00%) |
Oct 23, 2020 | 12.59 | 12.82 | 12.13 | 12.74 | 4,483,800 | +0.31(+2.49%) |
Oct 22, 2020 | 12.19 | 12.45 | 12.11 | 12.43 | 4,504,295 | +0.32(+2.64%) |
Oct 21, 2020 | 11.85 | 12.22 | 11.81 | 12.11 | 4,035,550 | +0.33(+2.80%) |
Oct 20, 2020 | 11.69 | 12.22 | 11.59 | 11.78 | 5,285,773 | +0.22(+1.90%) |
Oct 19, 2020 | 11.27 | 11.70 | 11.18 | 11.56 | 3,854,763 | +0.26(+2.30%) |
Oct 16, 2020 | 11.34 | 11.48 | 11.04 | 11.30 | 3,245,700 | +0.04(+0.36%) |
Oct 15, 2020 | 10.81 | 11.28 | 10.70 | 11.26 | 4,262,631 | +0.33(+3.02%) |
Oct 14, 2020 | 11.08 | 11.34 | 10.92 | 10.93 | 2,165,460 | -0.18(-1.62%) |
Oct 13, 2020 | 10.96 | 11.30 | 10.88 | 11.11 | 3,000,209 | +0.05(+0.45%) |
Oct 12, 2020 | 11.02 | 11.07 | 10.84 | 11.06 | 3,058,792 | +0.09(+0.82%) |
Oct 09, 2020 | 11.00 | 11.09 | 10.73 | 10.97 | 3,029,800 | +0.01(+0.09%) |
Oct 08, 2020 | 10.69 | 11.01 | 10.66 | 10.96 | 2,925,769 | +0.35(+3.30%) |
Oct 07, 2020 | 10.37 | 10.68 | 10.34 | 10.61 | 2,373,627 | +0.41(+4.02%) |
Oct 06, 2020 | 10.62 | 10.73 | 10.18 | 10.20 | 2,782,277 | -0.39(-3.68%) |
Oct 05, 2020 | 10.70 | 10.76 | 10.52 | 10.59 | 2,317,927 | +0.05(+0.47%) |
Oct 02, 2020 | 10.01 | 10.57 | 9.960 | 10.54 | 2,856,700 | +0.19(+1.84%) |