Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.85 | 15.85 | 15.85 | 4,146,812 | +0.02(+0.12%) | |
Dec 30, 2020 | 15.77 | 15.89 | 15.74 | 15.83 | 4,146,812 | +0.16(+1.01%) |
Dec 29, 2020 | 15.80 | 15.80 | 15.59 | 15.67 | 9,063,038 | -0.01(-0.06%) |
Dec 28, 2020 | 15.64 | 15.74 | 15.63 | 15.68 | 4,532,960 | +0.16(+1.02%) |
Dec 24, 2020 | 15.60 | 15.60 | 15.45 | 15.52 | 1,412,444 | +0.01(+0.06%) |
Dec 23, 2020 | 15.80 | 15.83 | 15.49 | 15.51 | 6,324,520 | +0.01(+0.06%) |
Dec 22, 2020 | 15.32 | 15.65 | 15.30 | 15.50 | 7,181,378 | +0.61(+4.08%) |
Dec 21, 2020 | 14.88 | 14.90 | 14.75 | 14.89 | 4,807,812 | -0.27(-1.79%) |
Dec 18, 2020 | 15.13 | 15.20 | 15.06 | 15.17 | 8,269,101 | +0.01(+0.06%) |
Dec 17, 2020 | 14.73 | 15.29 | 14.71 | 15.16 | 9,573,716 | +0.51(+3.51%) |
Dec 16, 2020 | 14.67 | 14.73 | 14.52 | 14.64 | 7,717,672 | +0.05(+0.32%) |
Dec 15, 2020 | 14.61 | 14.72 | 14.48 | 14.60 | 15,040,280 | -0.05(-0.32%) |
Dec 14, 2020 | 14.65 | 14.73 | 14.63 | 14.64 | 5,883,485 | -0.07(-0.51%) |
Dec 11, 2020 | 14.60 | 14.77 | 14.60 | 14.72 | 7,696,893 | +0.22(+1.55%) |
Dec 10, 2020 | 14.64 | 14.68 | 14.46 | 14.49 | 10,808,574 | -0.03(-0.19%) |
Dec 09, 2020 | 15.02 | 15.04 | 14.45 | 14.52 | 14,884,667 | -0.45(-3.00%) |
Dec 08, 2020 | 14.68 | 14.99 | 14.64 | 14.97 | 12,274,249 | +0.36(+2.50%) |
Dec 07, 2020 | 14.62 | 14.71 | 14.54 | 14.60 | 6,241,616 | -0.12(-0.83%) |
Dec 04, 2020 | 14.42 | 14.73 | 14.41 | 14.73 | 9,620,047 | +0.48(+3.35%) |
Dec 03, 2020 | 14.31 | 14.32 | 14.18 | 14.25 | 14,874,525 | -0.16(-1.10%) |
Dec 02, 2020 | 14.52 | 14.55 | 14.28 | 14.41 | 8,003,172 | +0.03(+0.20%) |
Dec 01, 2020 | 14.48 | 14.50 | 14.32 | 14.38 | 8,744,574 | +0.15(+1.05%) |
Nov 30, 2020 | 13.94 | 14.25 | 13.88 | 14.23 | 10,322,378 | +0.28(+2.01%) |
Nov 27, 2020 | 14.02 | 14.13 | 13.92 | 13.95 | 4,703,764 | -0.17(-1.19%) |
Nov 25, 2020 | 14.17 | 14.27 | 14.06 | 14.12 | 5,555,551 | -0.40(-2.77%) |
Nov 24, 2020 | 14.51 | 14.59 | 14.45 | 14.52 | 13,559,101 | +0.14(+0.98%) |
Nov 23, 2020 | 14.31 | 14.39 | 14.24 | 14.38 | 5,718,217 | +0.44(+3.15%) |
Nov 20, 2020 | 14.01 | 14.06 | 13.93 | 13.94 | 4,462,046 | +0.07(+0.54%) |
Nov 19, 2020 | 13.96 | 13.96 | 13.80 | 13.87 | 6,263,635 | -0.15(-1.07%) |
Nov 18, 2020 | 14.17 | 14.21 | 14.01 | 14.02 | 8,525,575 | -0.27(-1.90%) |
Nov 17, 2020 | 14.17 | 14.35 | 14.15 | 14.29 | 13,749,030 | -0.17(-1.16%) |
Nov 16, 2020 | 14.30 | 14.52 | 14.28 | 14.45 | 7,830,323 | +0.16(+1.11%) |
Nov 13, 2020 | 14.03 | 14.30 | 14.01 | 14.30 | 7,580,419 | +0.32(+2.27%) |
Nov 12, 2020 | 13.88 | 14.17 | 13.88 | 13.98 | 16,582,475 | -0.13(-0.93%) |
Nov 11, 2020 | 13.88 | 14.11 | 13.87 | 14.11 | 9,467,367 | +0.51(+3.78%) |
Nov 10, 2020 | 13.59 | 13.66 | 13.46 | 13.59 | 6,504,211 | -0.27(-1.96%) |
Nov 09, 2020 | 14.35 | 14.41 | 13.87 | 13.87 | 7,059,838 | -0.09(-0.67%) |
Nov 06, 2020 | 14.09 | 14.16 | 13.86 | 13.96 | 5,898,341 | -0.07(-0.53%) |
Nov 05, 2020 | 13.96 | 14.07 | 13.89 | 14.03 | 6,559,955 | +0.31(+2.25%) |
Nov 04, 2020 | 13.71 | 13.88 | 13.67 | 13.73 | 6,015,746 | +0.36(+2.66%) |
Nov 03, 2020 | 13.30 | 13.52 | 13.28 | 13.37 | 4,704,822 | +0.05(+0.35%) |
Nov 02, 2020 | 13.43 | 13.50 | 13.25 | 13.32 | 6,372,221 | -0.02(-0.14%) |
Oct 30, 2020 | 13.30 | 13.35 | 13.14 | 13.34 | 9,810,640 | -0.01(-0.07%) |
Oct 29, 2020 | 13.52 | 13.52 | 13.29 | 13.35 | 11,950,331 | -0.09(-0.70%) |
Oct 28, 2020 | 13.56 | 13.60 | 13.36 | 13.44 | 12,286,957 | -0.44(-3.17%) |
Oct 27, 2020 | 13.84 | 13.93 | 13.75 | 13.88 | 9,855,345 | -0.07(-0.47%) |
Oct 26, 2020 | 14.04 | 14.11 | 13.88 | 13.95 | 10,403,192 | -0.28(-1.97%) |
Oct 23, 2020 | 14.16 | 14.31 | 14.15 | 14.23 | 7,621,276 | +0.03(+0.20%) |
Oct 22, 2020 | 14.14 | 14.23 | 13.99 | 14.20 | 7,429,519 | +0.01(+0.07%) |
Oct 21, 2020 | 14.34 | 14.48 | 14.16 | 14.19 | 14,791,482 | -0.03(-0.20%) |
Oct 20, 2020 | 14.17 | 14.25 | 14.10 | 14.22 | 15,511,026 | +0.21(+1.52%) |
Oct 19, 2020 | 14.22 | 14.26 | 13.99 | 14.01 | 30,356,176 | -0.34(-2.39%) |
Oct 16, 2020 | 14.28 | 14.40 | 14.28 | 14.35 | 14,395,481 | +0.23(+1.64%) |
Oct 15, 2020 | 14.04 | 14.16 | 13.99 | 14.12 | 17,330,470 | -1.02(-6.72%) |
Oct 14, 2020 | 14.81 | 15.38 | 14.78 | 15.14 | 28,987,794 | +0.59(+4.07%) |
Oct 13, 2020 | 14.44 | 14.63 | 14.41 | 14.54 | 15,686,088 | +0.16(+1.09%) |
Oct 12, 2020 | 14.20 | 14.43 | 14.16 | 14.39 | 19,410,962 | +0.32(+2.30%) |
Oct 09, 2020 | 13.85 | 14.11 | 13.80 | 14.06 | 9,157,105 | +0.37(+2.70%) |
Oct 08, 2020 | 13.73 | 13.79 | 13.62 | 13.69 | 12,093,497 | +0.24(+1.79%) |
Oct 07, 2020 | 13.24 | 13.49 | 13.22 | 13.45 | 19,815,574 | +0.60(+4.68%) |
Oct 06, 2020 | 13.08 | 13.13 | 12.85 | 12.85 | 12,092,684 | -0.15(-1.14%) |
Oct 05, 2020 | 13.11 | 13.14 | 12.97 | 13.00 | 11,018,919 | +0.35(+2.78%) |
Oct 02, 2020 | 12.67 | 12.71 | 12.55 | 12.65 | 8,366,766 | -0.08(-0.65%) |