Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.96 | 15.96 | 15.96 | 3,496,466 | +0.13(+0.83%) | |
Dec 30, 2020 | 15.89 | 16.01 | 15.82 | 15.83 | 3,496,466 | -0.07(-0.42%) |
Dec 29, 2020 | 15.86 | 16.01 | 15.74 | 15.89 | 4,264,781 | +0.04(+0.23%) |
Dec 28, 2020 | 16.02 | 16.02 | 15.75 | 15.86 | 4,020,917 | -0.06(-0.37%) |
Dec 24, 2020 | 15.89 | 15.93 | 15.71 | 15.91 | 1,483,080 | +0.04(+0.23%) |
Dec 23, 2020 | 15.89 | 16.08 | 15.84 | 15.88 | 4,619,078 | +0.08(+0.51%) |
Dec 22, 2020 | 15.45 | 15.81 | 15.34 | 15.80 | 3,746,566 | +0.45(+2.96%) |
Dec 21, 2020 | 15.31 | 15.45 | 15.16 | 15.34 | 4,788,387 | -0.10(-0.62%) |
Dec 18, 2020 | 15.58 | 15.75 | 15.38 | 15.44 | 15,395,804 | -0.04(-0.28%) |
Dec 17, 2020 | 15.64 | 15.69 | 15.38 | 15.48 | 7,602,410 | -0.10(-0.66%) |
Dec 16, 2020 | 15.72 | 15.78 | 15.52 | 15.59 | 7,660,333 | -0.05(-0.33%) |
Dec 15, 2020 | 15.39 | 15.64 | 15.22 | 15.64 | 7,053,272 | +0.40(+2.64%) |
Dec 14, 2020 | 15.26 | 15.38 | 15.13 | 15.23 | 6,549,831 | +0.09(+0.58%) |
Dec 11, 2020 | 14.90 | 15.19 | 14.90 | 15.15 | 6,068,042 | +0.14(+0.93%) |
Dec 10, 2020 | 14.96 | 15.11 | 14.79 | 15.01 | 5,744,016 | -0.08(-0.53%) |
Dec 09, 2020 | 15.12 | 15.13 | 14.95 | 15.09 | 5,733,270 | +0.02(+0.15%) |
Dec 08, 2020 | 14.96 | 15.09 | 14.96 | 15.07 | 5,406,802 | +0.07(+0.43%) |
Dec 07, 2020 | 14.86 | 15.12 | 14.81 | 15.00 | 5,559,071 | +0.14(+0.92%) |
Dec 04, 2020 | 14.54 | 14.86 | 14.49 | 14.86 | 5,513,445 | +0.40(+2.75%) |
Dec 03, 2020 | 14.19 | 14.52 | 14.13 | 14.47 | 5,644,126 | +0.30(+2.09%) |
Dec 02, 2020 | 14.21 | 14.34 | 14.11 | 14.17 | 3,129,435 | -0.08(-0.56%) |
Dec 01, 2020 | 14.18 | 14.32 | 14.06 | 14.25 | 4,743,386 | +0.22(+1.60%) |
Nov 30, 2020 | 14.10 | 14.21 | 13.97 | 14.02 | 9,183,351 | -0.12(-0.87%) |
Nov 27, 2020 | 14.31 | 14.31 | 14.04 | 14.15 | 2,244,553 | -0.14(-1.01%) |
Nov 25, 2020 | 14.31 | 14.33 | 14.08 | 14.29 | 3,615,410 | -0.01(-0.10%) |
Nov 24, 2020 | 14.26 | 14.41 | 14.13 | 14.31 | 4,525,725 | +0.27(+1.91%) |
Nov 23, 2020 | 14.14 | 14.20 | 13.97 | 14.04 | 4,966,462 | -0.01(-0.05%) |
Nov 20, 2020 | 13.86 | 14.05 | 13.76 | 14.05 | 5,581,227 | +0.14(+1.04%) |
Nov 19, 2020 | 13.61 | 13.93 | 13.45 | 13.90 | 3,746,255 | +0.22(+1.58%) |
Nov 18, 2020 | 14.00 | 14.09 | 13.66 | 13.68 | 6,017,486 | -0.32(-2.27%) |
Nov 17, 2020 | 14.04 | 14.16 | 13.88 | 14.00 | 4,461,490 | -0.07(-0.51%) |
Nov 16, 2020 | 14.31 | 14.42 | 13.97 | 14.07 | 4,234,314 | +0.05(+0.36%) |
Nov 13, 2020 | 13.81 | 14.04 | 13.79 | 14.02 | 4,278,014 | +0.40(+2.92%) |
Nov 12, 2020 | 13.97 | 13.98 | 13.54 | 13.63 | 3,868,879 | -0.43(-3.03%) |
Nov 11, 2020 | 14.11 | 14.18 | 13.92 | 14.05 | 4,505,097 | -0.01(-0.10%) |
Nov 10, 2020 | 14.00 | 14.14 | 13.80 | 14.07 | 5,804,424 | +0.20(+1.41%) |
Nov 09, 2020 | 14.46 | 15.43 | 13.79 | 13.87 | 12,204,892 | +0.29(+2.13%) |
Nov 06, 2020 | 13.58 | 13.93 | 13.54 | 13.58 | 4,038,563 | +0.01(+0.05%) |
Nov 05, 2020 | 13.84 | 13.88 | 13.55 | 13.58 | 2,705,070 | -0.09(-0.63%) |
Nov 04, 2020 | 13.67 | 13.88 | 13.61 | 13.66 | 3,201,689 | -0.12(-0.89%) |
Nov 03, 2020 | 13.60 | 13.84 | 13.48 | 13.79 | 4,567,229 | +0.33(+2.42%) |
Nov 02, 2020 | 13.01 | 13.46 | 12.93 | 13.46 | 4,511,250 | +0.58(+4.49%) |
Oct 30, 2020 | 12.99 | 13.06 | 12.66 | 12.88 | 4,195,015 | -0.23(-1.76%) |
Oct 29, 2020 | 12.46 | 13.17 | 12.38 | 13.11 | 4,027,688 | +0.69(+5.53%) |
Oct 28, 2020 | 12.69 | 12.87 | 12.42 | 12.43 | 3,834,682 | -0.51(-3.97%) |
Oct 27, 2020 | 13.10 | 13.25 | 12.94 | 12.94 | 3,738,263 | -0.20(-1.49%) |
Oct 26, 2020 | 13.08 | 13.17 | 12.96 | 13.14 | 3,827,539 | -0.09(-0.71%) |
Oct 23, 2020 | 13.08 | 13.24 | 12.97 | 13.23 | 3,390,899 | +0.25(+1.95%) |
Oct 22, 2020 | 12.89 | 12.98 | 12.80 | 12.98 | 3,122,641 | +0.08(+0.62%) |
Oct 21, 2020 | 12.87 | 12.97 | 12.74 | 12.90 | 3,251,921 | -0.04(-0.34%) |
Oct 20, 2020 | 12.90 | 13.12 | 12.88 | 12.94 | 2,577,894 | +0.16(+1.24%) |
Oct 19, 2020 | 13.14 | 13.14 | 12.76 | 12.78 | 5,451,408 | -0.27(-2.05%) |
Oct 16, 2020 | 13.11 | 13.22 | 12.94 | 13.05 | 2,990,017 | -0.20(-1.47%) |
Oct 15, 2020 | 13.14 | 13.42 | 13.02 | 13.24 | 3,194,161 | +0.06(+0.44%) |
Oct 14, 2020 | 13.40 | 13.42 | 13.16 | 13.19 | 2,975,191 | -0.27(-2.04%) |
Oct 13, 2020 | 13.41 | 13.52 | 13.28 | 13.46 | 4,125,204 | -0.09(-0.64%) |
Oct 12, 2020 | 13.49 | 13.58 | 13.40 | 13.55 | 4,092,694 | +0.11(+0.81%) |
Oct 09, 2020 | 13.67 | 13.69 | 13.37 | 13.44 | 4,373,047 | -0.08(-0.59%) |
Oct 08, 2020 | 13.30 | 13.53 | 13.27 | 13.52 | 3,313,990 | +0.23(+1.74%) |
Oct 07, 2020 | 13.56 | 13.56 | 13.20 | 13.29 | 3,739,682 | -0.18(-1.34%) |
Oct 06, 2020 | 13.55 | 13.72 | 13.35 | 13.47 | 5,925,809 | -0.05(-0.37%) |
Oct 05, 2020 | 13.50 | 13.55 | 13.17 | 13.52 | 4,736,182 | +0.10(+0.75%) |
Oct 02, 2020 | 12.94 | 13.46 | 12.80 | 13.42 | 5,721,218 | +0.27(+2.09%) |