Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.21 | 16.21 | 16.21 | 1,859,449 | +0.45(+2.84%) | |
Dec 30, 2020 | 15.55 | 16.04 | 15.37 | 15.76 | 1,859,449 | +0.12(+0.76%) |
Dec 29, 2020 | 16.45 | 16.45 | 15.21 | 15.64 | 3,301,428 | -0.78(-4.73%) |
Dec 28, 2020 | 16.62 | 16.95 | 16.13 | 16.42 | 1,948,467 | +0.01(+0.06%) |
Dec 24, 2020 | 16.58 | 17.01 | 16.41 | 16.41 | 758,094 | -0.12(-0.72%) |
Dec 23, 2020 | 16.55 | 16.72 | 16.10 | 16.53 | 1,727,574 | +0.05(+0.33%) |
Dec 22, 2020 | 16.16 | 17.03 | 16.09 | 16.47 | 2,516,440 | +0.47(+2.91%) |
Dec 21, 2020 | 15.58 | 16.14 | 15.54 | 16.01 | 1,615,150 | +0.28(+1.80%) |
Dec 18, 2020 | 15.60 | 15.99 | 15.48 | 15.72 | 2,635,587 | +0.13(+0.82%) |
Dec 17, 2020 | 15.97 | 16.03 | 15.47 | 15.60 | 2,545,021 | +0.14(+0.89%) |
Dec 16, 2020 | 15.59 | 15.91 | 15.39 | 15.46 | 2,459,060 | -0.23(-1.46%) |
Dec 15, 2020 | 14.11 | 15.75 | 14.00 | 15.69 | 5,634,330 | +1.59(+11.31%) |
Dec 14, 2020 | 14.20 | 14.41 | 13.95 | 14.09 | 2,214,153 | +0.05(+0.32%) |
Dec 11, 2020 | 14.57 | 14.84 | 13.98 | 14.05 | 2,217,085 | -0.55(-3.74%) |
Dec 10, 2020 | 13.93 | 14.66 | 13.77 | 14.59 | 2,994,633 | +0.56(+3.96%) |
Dec 09, 2020 | 14.09 | 14.52 | 13.89 | 14.04 | 2,092,248 | -0.05(-0.39%) |
Dec 08, 2020 | 14.27 | 14.29 | 13.74 | 14.09 | 2,743,397 | -0.01(-0.07%) |
Dec 07, 2020 | 14.45 | 14.97 | 13.99 | 14.10 | 3,265,618 | -0.38(-2.64%) |
Dec 04, 2020 | 13.65 | 14.72 | 13.38 | 14.48 | 5,711,480 | +0.71(+5.16%) |
Dec 03, 2020 | 14.16 | 14.37 | 13.54 | 13.77 | 4,901,245 | -0.31(-2.20%) |
Dec 02, 2020 | 14.24 | 14.25 | 13.90 | 14.08 | 2,464,048 | -0.23(-1.59%) |
Dec 01, 2020 | 14.38 | 14.54 | 14.17 | 14.31 | 1,765,777 | -0.04(-0.25%) |
Nov 30, 2020 | 14.25 | 14.79 | 13.93 | 14.35 | 2,390,691 | +0.15(+1.03%) |
Nov 27, 2020 | 13.98 | 14.25 | 13.77 | 14.20 | 1,654,713 | +0.30(+2.19%) |
Nov 25, 2020 | 13.84 | 14.20 | 13.25 | 13.90 | 2,124,052 | +0.01(+0.10%) |
Nov 24, 2020 | 14.68 | 14.70 | 13.73 | 13.88 | 3,873,589 | -0.76(-5.16%) |
Nov 23, 2020 | 14.79 | 15.01 | 14.61 | 14.64 | 1,743,378 | -0.06(-0.43%) |
Nov 20, 2020 | 14.69 | 15.02 | 14.56 | 14.70 | 1,697,440 | -0.05(-0.37%) |
Nov 19, 2020 | 14.50 | 14.94 | 14.48 | 14.76 | 1,550,172 | +0.25(+1.69%) |
Nov 18, 2020 | 14.79 | 15.10 | 14.43 | 14.51 | 2,258,186 | -0.34(-2.27%) |
Nov 17, 2020 | 14.48 | 14.87 | 14.37 | 14.85 | 3,076,549 | +0.20(+1.37%) |
Nov 16, 2020 | 14.47 | 14.74 | 13.98 | 14.65 | 2,808,129 | +0.02(+0.12%) |
Nov 13, 2020 | 14.93 | 15.12 | 14.39 | 14.63 | 1,791,681 | -0.25(-1.65%) |
Nov 12, 2020 | 14.97 | 15.44 | 14.67 | 14.88 | 1,330,935 | -0.22(-1.45%) |
Nov 11, 2020 | 14.66 | 15.18 | 14.58 | 15.09 | 1,891,871 | +0.49(+3.37%) |
Nov 10, 2020 | 14.47 | 14.70 | 13.89 | 14.60 | 3,287,489 | +0.21(+1.45%) |
Nov 09, 2020 | 15.43 | 15.50 | 13.73 | 14.39 | 4,651,983 | -1.56(-9.76%) |
Nov 06, 2020 | 15.02 | 16.13 | 14.72 | 15.95 | 3,569,304 | +0.92(+6.12%) |
Nov 05, 2020 | 14.45 | 15.29 | 14.11 | 15.03 | 3,491,204 | +0.93(+6.58%) |
Nov 04, 2020 | 15.84 | 16.07 | 13.70 | 14.10 | 8,725,724 | -1.90(-11.89%) |
Nov 03, 2020 | 16.10 | 16.31 | 15.71 | 16.01 | 3,080,898 | +0.25(+1.56%) |
Nov 02, 2020 | 15.40 | 16.23 | 15.06 | 15.76 | 3,508,182 | +0.66(+4.34%) |
Oct 30, 2020 | 16.23 | 16.36 | 14.92 | 15.10 | 3,675,078 | -1.13(-6.95%) |
Oct 29, 2020 | 16.44 | 16.73 | 15.41 | 16.23 | 2,549,280 | +0.33(+2.06%) |
Oct 28, 2020 | 15.15 | 16.06 | 15.11 | 15.91 | 2,599,676 | +0.46(+3.01%) |
Oct 27, 2020 | 14.63 | 15.70 | 14.48 | 15.44 | 2,514,129 | +0.80(+5.47%) |
Oct 26, 2020 | 14.71 | 15.02 | 14.45 | 14.64 | 1,553,638 | -0.15(-1.05%) |
Oct 23, 2020 | 14.79 | 14.89 | 14.23 | 14.79 | 1,591,776 | +0.05(+0.37%) |
Oct 22, 2020 | 15.08 | 15.11 | 14.66 | 14.74 | 1,496,149 | -0.25(-1.70%) |
Oct 21, 2020 | 15.66 | 15.94 | 14.85 | 14.99 | 2,021,341 | -0.63(-4.02%) |
Oct 20, 2020 | 15.39 | 15.86 | 14.80 | 15.62 | 2,320,033 | +0.27(+1.78%) |
Oct 19, 2020 | 15.52 | 16.01 | 15.30 | 15.35 | 3,267,789 | +0.16(+1.05%) |
Oct 16, 2020 | 15.35 | 15.55 | 15.14 | 15.19 | 1,457,883 | -0.09(-0.57%) |
Oct 15, 2020 | 14.70 | 15.31 | 14.35 | 15.28 | 1,772,389 | +0.31(+2.07%) |
Oct 14, 2020 | 15.24 | 15.61 | 14.94 | 14.97 | 1,376,333 | -0.16(-1.08%) |
Oct 13, 2020 | 15.01 | 15.20 | 14.75 | 15.13 | 1,542,383 | +0.11(+0.73%) |
Oct 12, 2020 | 15.48 | 15.88 | 14.86 | 15.02 | 1,789,132 | -0.26(-1.73%) |
Oct 09, 2020 | 15.31 | 15.46 | 15.04 | 15.29 | 1,521,919 | +0.09(+0.60%) |
Oct 08, 2020 | 15.87 | 15.91 | 15.02 | 15.20 | 2,372,557 | -0.56(-3.53%) |
Oct 07, 2020 | 15.61 | 16.11 | 15.61 | 15.75 | 1,800,413 | +0.28(+1.82%) |
Oct 06, 2020 | 15.91 | 16.05 | 15.17 | 15.47 | 2,441,901 | -0.25(-1.62%) |
Oct 05, 2020 | 15.30 | 15.88 | 15.27 | 15.72 | 3,005,489 | +0.67(+4.44%) |
Oct 02, 2020 | 14.29 | 15.42 | 14.21 | 15.05 | 2,313,413 | +0.35(+2.38%) |