Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.24 | 16.24 | 16.24 | 1,963,098 | -0.24(-1.45%) | |
Dec 30, 2020 | 15.70 | 16.48 | 15.63 | 16.48 | 1,963,098 | +0.85(+5.41%) |
Dec 29, 2020 | 15.78 | 15.87 | 15.38 | 15.63 | 1,370,246 | -0.07(-0.44%) |
Dec 28, 2020 | 15.94 | 16.18 | 15.60 | 15.70 | 2,283,154 | +0.18(+1.15%) |
Dec 24, 2020 | 15.40 | 15.62 | 15.21 | 15.52 | 744,709 | +0.16(+1.04%) |
Dec 23, 2020 | 15.26 | 15.51 | 15.14 | 15.37 | 1,034,231 | +0.32(+2.12%) |
Dec 22, 2020 | 15.74 | 15.83 | 14.90 | 15.05 | 2,120,536 | -0.68(-4.31%) |
Dec 21, 2020 | 15.55 | 15.88 | 15.36 | 15.72 | 2,196,115 | +0.38(+2.47%) |
Dec 18, 2020 | 15.82 | 15.84 | 15.34 | 15.35 | 1,317,099 | -0.49(-3.08%) |
Dec 17, 2020 | 15.45 | 15.85 | 15.42 | 15.83 | 3,196,369 | +0.87(+5.79%) |
Dec 16, 2020 | 14.57 | 14.97 | 14.38 | 14.97 | 1,973,255 | +0.69(+4.81%) |
Dec 15, 2020 | 13.92 | 14.29 | 13.87 | 14.28 | 995,511 | +0.78(+5.75%) |
Dec 14, 2020 | 13.93 | 14.09 | 13.47 | 13.50 | 873,301 | -0.30(-2.16%) |
Dec 11, 2020 | 13.97 | 14.19 | 13.77 | 13.80 | 626,795 | -0.25(-1.75%) |
Dec 10, 2020 | 14.04 | 14.28 | 13.89 | 14.05 | 504,071 | +0.15(+1.06%) |
Dec 09, 2020 | 14.25 | 14.31 | 13.65 | 13.90 | 1,302,203 | -0.49(-3.41%) |
Dec 08, 2020 | 14.59 | 14.64 | 14.34 | 14.39 | 737,805 | -0.13(-0.88%) |
Dec 07, 2020 | 13.99 | 14.70 | 13.99 | 14.52 | 1,217,382 | +0.46(+3.28%) |
Dec 04, 2020 | 14.04 | 14.23 | 13.93 | 14.06 | 772,263 | +0.02(+0.14%) |
Dec 03, 2020 | 14.34 | 14.38 | 13.96 | 14.04 | 1,033,645 | -0.25(-1.72%) |
Dec 02, 2020 | 14.28 | 14.35 | 14.04 | 14.28 | 1,077,768 | +0.00(+0.00%) |
Dec 01, 2020 | 14.10 | 14.28 | 13.79 | 14.28 | 2,106,647 | +0.84(+6.28%) |
Nov 30, 2020 | 13.21 | 13.51 | 12.98 | 13.44 | 1,193,810 | +0.11(+0.81%) |
Nov 27, 2020 | 12.86 | 13.37 | 12.86 | 13.33 | 819,938 | +0.00(+0.00%) |
Nov 25, 2020 | 13.32 | 13.47 | 13.18 | 13.33 | 773,690 | +0.19(+1.42%) |
Nov 24, 2020 | 12.98 | 13.23 | 12.91 | 13.14 | 1,667,506 | -0.18(-1.33%) |
Nov 23, 2020 | 13.68 | 13.75 | 13.19 | 13.32 | 1,362,930 | -0.49(-3.55%) |
Nov 20, 2020 | 13.89 | 14.14 | 13.79 | 13.81 | 617,933 | +0.15(+1.08%) |
Nov 19, 2020 | 13.50 | 13.77 | 13.40 | 13.66 | 1,133,026 | -0.04(-0.29%) |
Nov 18, 2020 | 14.17 | 14.18 | 13.70 | 13.70 | 1,239,823 | -0.46(-3.26%) |
Nov 17, 2020 | 14.43 | 14.51 | 14.07 | 14.17 | 493,675 | -0.33(-2.30%) |
Nov 16, 2020 | 14.44 | 14.72 | 14.31 | 14.50 | 817,535 | +0.07(+0.48%) |
Nov 13, 2020 | 14.72 | 14.72 | 14.38 | 14.43 | 688,018 | +0.19(+1.31%) |
Nov 12, 2020 | 14.28 | 14.60 | 14.19 | 14.24 | 900,499 | +0.24(+1.68%) |
Nov 11, 2020 | 14.05 | 14.20 | 13.95 | 14.01 | 877,263 | -0.24(-1.65%) |
Nov 10, 2020 | 14.87 | 14.87 | 14.21 | 14.24 | 1,126,930 | -0.44(-3.01%) |
Nov 09, 2020 | 14.87 | 14.87 | 14.28 | 14.69 | 3,034,900 | -1.00(-6.38%) |
Nov 06, 2020 | 15.72 | 15.85 | 15.43 | 15.69 | 2,655,300 | +0.24(+1.52%) |
Nov 05, 2020 | 14.50 | 15.51 | 14.48 | 15.45 | 3,283,536 | +1.65(+11.95%) |
Nov 04, 2020 | 14.33 | 14.38 | 13.79 | 13.80 | 854,786 | -0.53(-3.70%) |
Nov 03, 2020 | 14.19 | 14.43 | 13.99 | 14.33 | 1,072,566 | +0.40(+2.89%) |
Nov 02, 2020 | 13.69 | 13.97 | 13.43 | 13.93 | 874,192 | +0.48(+3.58%) |
Oct 30, 2020 | 13.55 | 13.65 | 13.01 | 13.45 | 1,090,908 | +0.15(+1.11%) |
Oct 29, 2020 | 12.86 | 13.36 | 12.84 | 13.30 | 762,474 | +0.24(+1.80%) |
Oct 28, 2020 | 13.65 | 13.74 | 12.98 | 13.07 | 1,403,708 | -1.22(-8.52%) |
Oct 27, 2020 | 14.00 | 14.29 | 13.88 | 14.28 | 545,399 | +0.32(+2.32%) |
Oct 26, 2020 | 14.18 | 14.47 | 13.96 | 13.96 | 1,211,690 | -0.45(-3.13%) |
Oct 23, 2020 | 14.48 | 14.58 | 14.19 | 14.41 | 550,496 | -0.10(-0.68%) |
Oct 22, 2020 | 14.51 | 14.59 | 14.23 | 14.51 | 663,937 | -0.27(-1.79%) |
Oct 21, 2020 | 14.60 | 14.96 | 14.54 | 14.77 | 1,427,985 | +0.38(+2.66%) |
Oct 20, 2020 | 14.15 | 14.48 | 14.04 | 14.39 | 639,734 | +0.27(+1.95%) |
Oct 19, 2020 | 14.70 | 14.80 | 14.02 | 14.12 | 1,032,569 | -0.29(-2.04%) |
Oct 16, 2020 | 14.72 | 14.80 | 14.36 | 14.41 | 575,352 | -0.27(-1.81%) |
Oct 15, 2020 | 14.43 | 14.73 | 14.38 | 14.68 | 605,550 | -0.19(-1.25%) |
Oct 14, 2020 | 14.79 | 15.04 | 14.67 | 14.86 | 1,005,302 | +0.26(+1.75%) |
Oct 13, 2020 | 14.51 | 14.63 | 14.15 | 14.61 | 864,291 | -0.21(-1.39%) |
Oct 12, 2020 | 14.77 | 14.94 | 14.54 | 14.81 | 1,225,404 | +0.06(+0.40%) |
Oct 09, 2020 | 14.26 | 14.77 | 14.19 | 14.75 | 1,798,995 | +0.91(+6.60%) |
Oct 08, 2020 | 13.65 | 13.84 | 13.57 | 13.84 | 842,610 | +0.33(+2.47%) |
Oct 07, 2020 | 13.48 | 13.69 | 13.37 | 13.51 | 470,996 | +0.14(+1.03%) |
Oct 06, 2020 | 14.03 | 14.14 | 13.27 | 13.37 | 911,961 | -0.67(-4.76%) |
Oct 05, 2020 | 13.76 | 14.12 | 13.76 | 14.04 | 580,736 | +0.39(+2.88%) |
Oct 02, 2020 | 13.68 | 13.85 | 13.51 | 13.65 | 570,870 | -0.20(-1.42%) |