Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.44 | 16.44 | 16.44 | 1,265,216 | +0.27(+1.70%) | |
Dec 30, 2020 | 15.95 | 16.32 | 15.95 | 16.17 | 1,265,216 | +0.20(+1.25%) |
Dec 29, 2020 | 16.34 | 16.43 | 15.95 | 15.97 | 1,107,560 | -0.35(-2.14%) |
Dec 28, 2020 | 16.09 | 16.41 | 16.07 | 16.32 | 964,324 | +0.24(+1.51%) |
Dec 24, 2020 | 16.11 | 16.11 | 15.93 | 16.07 | 470,309 | +0.05(+0.31%) |
Dec 23, 2020 | 16.05 | 16.19 | 15.94 | 16.02 | 1,317,386 | +0.11(+0.67%) |
Dec 22, 2020 | 15.61 | 15.95 | 15.49 | 15.92 | 1,401,233 | +0.29(+1.84%) |
Dec 21, 2020 | 15.85 | 15.89 | 15.46 | 15.63 | 1,738,659 | -0.47(-2.91%) |
Dec 18, 2020 | 16.47 | 16.57 | 15.96 | 16.10 | 6,605,795 | -0.27(-1.68%) |
Dec 17, 2020 | 16.27 | 16.44 | 16.25 | 16.37 | 1,496,008 | +0.19(+1.16%) |
Dec 16, 2020 | 16.36 | 16.40 | 16.10 | 16.19 | 1,308,199 | -0.06(-0.35%) |
Dec 15, 2020 | 16.03 | 16.32 | 15.90 | 16.24 | 1,533,270 | +0.34(+2.16%) |
Dec 14, 2020 | 16.02 | 16.25 | 15.83 | 15.90 | 2,266,460 | +0.43(+2.78%) |
Dec 11, 2020 | 15.26 | 15.53 | 15.26 | 15.47 | 1,153,667 | +0.03(+0.16%) |
Dec 10, 2020 | 15.32 | 15.51 | 15.16 | 15.44 | 1,215,866 | +0.12(+0.81%) |
Dec 09, 2020 | 15.36 | 15.50 | 15.25 | 15.32 | 1,490,673 | +0.01(+0.05%) |
Dec 08, 2020 | 15.33 | 15.54 | 15.28 | 15.31 | 1,430,684 | -0.11(-0.68%) |
Dec 07, 2020 | 15.51 | 15.59 | 15.34 | 15.42 | 1,385,088 | -0.19(-1.19%) |
Dec 04, 2020 | 15.50 | 15.74 | 15.45 | 15.60 | 1,617,042 | +0.16(+1.04%) |
Dec 03, 2020 | 15.47 | 15.62 | 15.24 | 15.44 | 1,312,226 | -0.01(-0.04%) |
Dec 02, 2020 | 15.60 | 15.70 | 15.33 | 15.45 | 1,684,409 | -0.15(-0.95%) |
Dec 01, 2020 | 15.50 | 15.74 | 15.50 | 15.60 | 1,451,190 | +0.16(+1.04%) |
Nov 30, 2020 | 15.75 | 15.89 | 15.43 | 15.44 | 2,319,261 | -0.35(-2.20%) |
Nov 27, 2020 | 15.89 | 15.92 | 15.60 | 15.78 | 513,969 | -0.24(-1.51%) |
Nov 25, 2020 | 16.07 | 16.25 | 15.94 | 16.02 | 1,263,354 | -0.05(-0.31%) |
Nov 24, 2020 | 15.56 | 16.14 | 15.52 | 16.07 | 1,587,682 | +0.61(+3.96%) |
Nov 23, 2020 | 15.31 | 15.59 | 15.26 | 15.46 | 1,229,430 | +0.19(+1.22%) |
Nov 20, 2020 | 15.29 | 15.46 | 15.20 | 15.27 | 884,945 | -0.01(-0.08%) |
Nov 19, 2020 | 15.38 | 15.49 | 15.05 | 15.29 | 1,179,547 | -0.12(-0.76%) |
Nov 18, 2020 | 15.80 | 15.84 | 15.40 | 15.40 | 1,589,033 | -0.39(-2.47%) |
Nov 17, 2020 | 15.62 | 15.93 | 15.43 | 15.79 | 1,209,209 | +0.03(+0.20%) |
Nov 16, 2020 | 15.67 | 15.78 | 15.45 | 15.76 | 1,280,276 | +0.38(+2.49%) |
Nov 13, 2020 | 15.32 | 15.45 | 15.15 | 15.38 | 1,287,429 | +0.27(+1.76%) |
Nov 12, 2020 | 15.42 | 15.42 | 14.80 | 15.11 | 1,799,282 | -0.35(-2.28%) |
Nov 11, 2020 | 16.02 | 16.07 | 15.36 | 15.47 | 2,133,847 | -0.54(-3.36%) |
Nov 10, 2020 | 15.55 | 16.28 | 15.55 | 16.00 | 1,955,811 | +0.46(+2.95%) |
Nov 09, 2020 | 15.10 | 15.75 | 14.90 | 15.55 | 3,453,672 | +1.15(+8.00%) |
Nov 06, 2020 | 14.43 | 14.68 | 14.17 | 14.40 | 1,493,114 | -0.04(-0.26%) |
Nov 05, 2020 | 14.76 | 14.92 | 14.28 | 14.43 | 2,161,882 | -0.31(-2.10%) |
Nov 04, 2020 | 15.01 | 15.36 | 14.71 | 14.74 | 1,822,242 | -0.41(-2.70%) |
Nov 03, 2020 | 15.12 | 15.28 | 15.08 | 15.15 | 1,563,996 | +0.26(+1.75%) |
Nov 02, 2020 | 14.87 | 14.99 | 14.65 | 14.89 | 1,315,696 | +0.19(+1.26%) |
Oct 30, 2020 | 14.39 | 14.72 | 14.31 | 14.71 | 3,721,394 | +0.27(+1.84%) |
Oct 29, 2020 | 14.14 | 14.55 | 14.01 | 14.44 | 1,623,543 | +0.19(+1.35%) |
Oct 28, 2020 | 14.41 | 14.53 | 14.22 | 14.25 | 2,035,813 | -0.49(-3.32%) |
Oct 27, 2020 | 14.85 | 15.01 | 14.69 | 14.74 | 1,810,723 | -0.16(-1.08%) |
Oct 26, 2020 | 15.10 | 15.11 | 14.72 | 14.90 | 1,453,104 | -0.43(-2.83%) |
Oct 23, 2020 | 15.08 | 15.33 | 15.00 | 15.33 | 1,656,627 | +0.38(+2.52%) |
Oct 22, 2020 | 14.69 | 14.97 | 14.59 | 14.95 | 1,276,383 | +0.27(+1.85%) |
Oct 21, 2020 | 14.55 | 14.85 | 14.53 | 14.68 | 1,255,547 | +0.09(+0.59%) |
Oct 20, 2020 | 14.72 | 14.79 | 14.45 | 14.59 | 1,635,246 | +0.01(+0.08%) |
Oct 19, 2020 | 14.97 | 14.97 | 14.51 | 14.58 | 1,372,026 | -0.34(-2.28%) |
Oct 16, 2020 | 14.69 | 14.96 | 14.69 | 14.92 | 2,137,798 | +0.24(+1.64%) |
Oct 15, 2020 | 14.15 | 14.75 | 14.07 | 14.68 | 1,689,350 | +0.41(+2.91%) |
Oct 14, 2020 | 14.31 | 14.63 | 14.25 | 14.27 | 1,266,253 | -0.08(-0.56%) |
Oct 13, 2020 | 14.51 | 14.58 | 14.25 | 14.35 | 1,870,832 | -0.32(-2.15%) |
Oct 12, 2020 | 14.39 | 14.71 | 14.36 | 14.66 | 2,467,276 | +0.26(+1.80%) |
Oct 09, 2020 | 14.74 | 14.81 | 14.34 | 14.40 | 1,331,377 | -0.25(-1.73%) |
Oct 08, 2020 | 14.41 | 14.69 | 14.35 | 14.66 | 2,013,354 | +0.36(+2.51%) |
Oct 07, 2020 | 14.41 | 14.46 | 14.18 | 14.30 | 1,645,332 | +0.01(+0.09%) |
Oct 06, 2020 | 14.42 | 14.72 | 14.22 | 14.28 | 1,826,520 | +0.07(+0.52%) |
Oct 05, 2020 | 14.18 | 14.28 | 14.07 | 14.21 | 1,013,459 | +0.11(+0.79%) |
Oct 02, 2020 | 13.60 | 14.18 | 13.60 | 14.10 | 1,260,607 | +0.23(+1.65%) |