Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.89 | 13.89 | 13.89 | 945,738 | +0.13(+0.94%) | |
Dec 30, 2020 | 13.76 | 14.01 | 13.73 | 13.76 | 945,738 | -0.04(-0.29%) |
Dec 29, 2020 | 13.99 | 14.01 | 13.72 | 13.80 | 1,187,503 | -0.10(-0.72%) |
Dec 28, 2020 | 14.26 | 14.28 | 13.78 | 13.90 | 1,684,706 | -0.21(-1.49%) |
Dec 24, 2020 | 14.24 | 14.24 | 13.96 | 14.11 | 459,300 | -0.12(-0.84%) |
Dec 23, 2020 | 14.36 | 14.48 | 14.19 | 14.23 | 813,493 | +0.10(+0.71%) |
Dec 22, 2020 | 14.09 | 14.39 | 14.02 | 14.13 | 1,106,984 | -0.08(-0.56%) |
Dec 21, 2020 | 14.35 | 14.39 | 14.05 | 14.21 | 1,393,718 | -0.36(-2.47%) |
Dec 18, 2020 | 14.75 | 14.75 | 14.47 | 14.57 | 1,386,500 | -0.10(-0.68%) |
Dec 17, 2020 | 15.03 | 15.03 | 14.58 | 14.67 | 1,465,626 | -0.16(-1.08%) |
Dec 16, 2020 | 15.02 | 15.02 | 14.70 | 14.83 | 957,023 | -0.13(-0.87%) |
Dec 15, 2020 | 14.84 | 15.13 | 14.55 | 14.96 | 1,328,506 | +0.23(+1.56%) |
Dec 14, 2020 | 15.52 | 15.52 | 14.62 | 14.73 | 1,715,622 | -0.40(-2.64%) |
Dec 11, 2020 | 15.10 | 15.33 | 15.02 | 15.13 | 941,900 | -0.01(-0.07%) |
Dec 10, 2020 | 14.78 | 15.33 | 14.70 | 15.14 | 1,233,749 | +0.35(+2.37%) |
Dec 09, 2020 | 15.18 | 15.43 | 14.56 | 14.79 | 1,557,599 | -0.19(-1.27%) |
Dec 08, 2020 | 14.92 | 15.30 | 14.86 | 14.98 | 2,135,685 | -0.08(-0.53%) |
Dec 07, 2020 | 15.25 | 15.25 | 14.86 | 15.06 | 903,788 | -0.23(-1.50%) |
Dec 04, 2020 | 14.96 | 15.45 | 14.94 | 15.29 | 1,804,800 | +0.31(+2.07%) |
Dec 03, 2020 | 14.06 | 14.89 | 14.04 | 14.98 | 2,369,696 | +0.89(+6.32%) |
Dec 02, 2020 | 13.57 | 14.24 | 13.57 | 14.09 | 2,053,730 | +0.45(+3.30%) |
Dec 01, 2020 | 13.71 | 13.95 | 13.56 | 13.64 | 1,638,187 | +0.13(+0.96%) |
Nov 30, 2020 | 13.98 | 14.18 | 13.49 | 13.51 | 1,775,518 | -0.47(-3.36%) |
Nov 27, 2020 | 14.45 | 14.45 | 13.96 | 13.98 | 719,000 | -0.78(-5.28%) |
Nov 25, 2020 | 14.81 | 14.89 | 14.46 | 14.76 | 8,003,100 | -0.08(-0.54%) |
Nov 24, 2020 | 14.61 | 15.13 | 14.61 | 14.84 | 2,134,675 | +0.42(+2.91%) |
Nov 23, 2020 | 13.98 | 14.47 | 13.97 | 14.42 | 1,533,746 | +0.63(+4.57%) |
Nov 20, 2020 | 13.94 | 13.99 | 13.73 | 13.79 | 969,600 | -0.19(-1.36%) |
Nov 19, 2020 | 13.45 | 13.98 | 13.32 | 13.98 | 1,652,629 | +0.47(+3.48%) |
Nov 18, 2020 | 13.74 | 14.08 | 13.49 | 13.51 | 1,907,430 | -0.08(-0.59%) |
Nov 17, 2020 | 13.15 | 13.59 | 13.03 | 13.59 | 738,395 | +0.24(+1.80%) |
Nov 16, 2020 | 13.00 | 13.51 | 13.00 | 13.35 | 1,080,981 | +0.70(+5.53%) |
Nov 13, 2020 | 12.71 | 12.92 | 12.62 | 12.65 | 1,147,900 | +0.14(+1.12%) |
Nov 12, 2020 | 12.49 | 12.74 | 12.35 | 12.51 | 1,328,930 | -0.19(-1.50%) |
Nov 11, 2020 | 13.00 | 13.00 | 12.55 | 12.70 | 987,404 | -0.03(-0.24%) |
Nov 10, 2020 | 12.41 | 12.85 | 12.36 | 12.73 | 1,068,101 | +0.30(+2.41%) |
Nov 09, 2020 | 12.10 | 12.63 | 12.02 | 12.43 | 1,889,175 | +1.09(+9.61%) |
Nov 06, 2020 | 11.85 | 11.87 | 11.32 | 11.34 | 928,900 | -0.45(-3.82%) |
Nov 05, 2020 | 11.69 | 11.87 | 11.61 | 11.79 | 727,856 | +0.31(+2.70%) |
Nov 04, 2020 | 11.68 | 11.75 | 11.21 | 11.48 | 890,068 | -0.11(-0.95%) |
Nov 03, 2020 | 11.44 | 11.65 | 11.38 | 11.59 | 1,162,208 | +0.31(+2.75%) |
Nov 02, 2020 | 11.44 | 11.44 | 11.17 | 11.28 | 458,663 | -0.05(-0.44%) |
Oct 30, 2020 | 11.30 | 11.33 | 11.04 | 11.33 | 782,000 | -0.07(-0.61%) |
Oct 29, 2020 | 11.10 | 11.40 | 10.87 | 11.40 | 829,377 | +0.26(+2.33%) |
Oct 28, 2020 | 11.46 | 11.46 | 11.03 | 11.14 | 1,120,293 | -0.44(-3.80%) |
Oct 27, 2020 | 11.75 | 11.82 | 11.54 | 11.58 | 586,177 | -0.07(-0.60%) |
Oct 26, 2020 | 12.09 | 12.09 | 11.60 | 11.65 | 1,125,986 | -0.43(-3.56%) |
Oct 23, 2020 | 12.26 | 12.32 | 12.02 | 12.08 | 818,000 | -0.11(-0.90%) |
Oct 22, 2020 | 11.67 | 12.25 | 11.63 | 12.19 | 1,856,191 | +0.60(+5.18%) |
Oct 21, 2020 | 11.72 | 11.75 | 11.59 | 11.59 | 527,375 | -0.07(-0.60%) |
Oct 20, 2020 | 11.69 | 11.86 | 11.59 | 11.66 | 570,708 | +0.11(+0.95%) |
Oct 19, 2020 | 11.79 | 11.89 | 11.55 | 11.55 | 661,868 | -0.17(-1.45%) |
Oct 16, 2020 | 11.90 | 12.02 | 11.72 | 11.72 | 750,400 | -0.24(-2.01%) |
Oct 15, 2020 | 11.82 | 12.05 | 11.63 | 11.96 | 706,397 | +0.02(+0.17%) |
Oct 14, 2020 | 11.85 | 12.21 | 11.85 | 11.94 | 1,040,893 | +0.14(+1.19%) |
Oct 13, 2020 | 11.76 | 11.85 | 11.64 | 11.80 | 1,304,720 | +0.04(+0.34%) |
Oct 12, 2020 | 11.73 | 11.84 | 11.62 | 11.76 | 1,166,848 | +0.11(+0.94%) |
Oct 09, 2020 | 11.84 | 11.95 | 11.62 | 11.65 | 842,900 | -0.12(-1.02%) |
Oct 08, 2020 | 11.17 | 11.78 | 11.12 | 11.77 | 781,415 | +0.70(+6.32%) |
Oct 07, 2020 | 11.11 | 11.17 | 10.97 | 11.07 | 781,985 | +0.06(+0.54%) |
Oct 06, 2020 | 11.34 | 11.55 | 10.93 | 11.01 | 1,378,025 | -0.29(-2.57%) |
Oct 05, 2020 | 10.96 | 11.31 | 10.93 | 11.30 | 1,048,870 | +0.45(+4.15%) |
Oct 02, 2020 | 10.48 | 10.91 | 10.45 | 10.85 | 1,389,300 | +0.17(+1.59%) |