Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.10 | 16.10 | 16.10 | 726,873 | +0.20(+1.24%) | |
Dec 30, 2020 | 15.96 | 16.02 | 15.87 | 15.90 | 726,873 | +0.02(+0.12%) |
Dec 29, 2020 | 16.12 | 16.25 | 15.76 | 15.88 | 1,170,621 | -0.16(-0.98%) |
Dec 28, 2020 | 16.20 | 16.22 | 15.93 | 16.04 | 1,041,014 | -0.02(-0.12%) |
Dec 24, 2020 | 16.18 | 16.22 | 15.91 | 16.06 | 408,155 | -0.04(-0.24%) |
Dec 23, 2020 | 16.16 | 16.28 | 16.03 | 16.10 | 1,407,569 | -0.01(-0.06%) |
Dec 22, 2020 | 15.53 | 16.15 | 15.51 | 16.11 | 1,603,735 | +0.53(+3.41%) |
Dec 21, 2020 | 15.43 | 15.70 | 15.43 | 15.58 | 1,531,643 | -0.02(-0.13%) |
Dec 18, 2020 | 15.65 | 15.68 | 15.42 | 15.60 | 2,179,983 | -0.08(-0.50%) |
Dec 17, 2020 | 15.67 | 15.86 | 15.59 | 15.68 | 2,128,399 | +0.11(+0.70%) |
Dec 16, 2020 | 15.31 | 15.62 | 15.29 | 15.57 | 2,125,724 | +0.26(+1.67%) |
Dec 15, 2020 | 15.40 | 15.47 | 15.21 | 15.31 | 1,366,222 | -0.04(-0.26%) |
Dec 14, 2020 | 15.37 | 15.63 | 15.35 | 15.35 | 1,164,805 | -0.01(-0.06%) |
Dec 11, 2020 | 15.44 | 15.52 | 15.23 | 15.36 | 1,592,153 | -0.12(-0.76%) |
Dec 10, 2020 | 15.32 | 15.52 | 15.30 | 15.48 | 1,306,452 | +0.02(+0.13%) |
Dec 09, 2020 | 15.72 | 15.81 | 15.39 | 15.46 | 1,081,008 | -0.28(-1.75%) |
Dec 08, 2020 | 16.07 | 16.14 | 15.63 | 15.74 | 1,252,295 | -0.35(-2.20%) |
Dec 07, 2020 | 15.96 | 16.37 | 15.90 | 16.09 | 1,470,115 | +0.29(+1.80%) |
Dec 04, 2020 | 15.73 | 16.02 | 15.61 | 15.80 | 1,553,005 | +0.14(+0.88%) |
Dec 03, 2020 | 15.74 | 15.85 | 15.62 | 15.67 | 791,450 | -0.07(-0.44%) |
Dec 02, 2020 | 15.96 | 16.00 | 15.55 | 15.74 | 1,784,787 | -0.30(-1.90%) |
Dec 01, 2020 | 15.86 | 16.07 | 15.76 | 16.04 | 1,992,456 | +0.51(+3.29%) |
Nov 30, 2020 | 15.61 | 15.78 | 15.36 | 15.53 | 1,631,487 | +0.00(+0.00%) |
Nov 27, 2020 | 15.37 | 15.62 | 15.31 | 15.53 | 583,660 | +0.27(+1.74%) |
Nov 25, 2020 | 15.18 | 15.31 | 14.96 | 15.26 | 973,208 | +0.17(+1.11%) |
Nov 24, 2020 | 15.23 | 15.39 | 15.06 | 15.10 | 1,350,876 | -0.11(-0.71%) |
Nov 23, 2020 | 15.03 | 15.27 | 14.91 | 15.20 | 1,257,685 | +0.29(+1.91%) |
Nov 20, 2020 | 14.95 | 15.04 | 14.77 | 14.92 | 1,001,679 | +0.02(+0.13%) |
Nov 19, 2020 | 14.83 | 15.06 | 14.83 | 14.90 | 1,037,934 | +0.05(+0.33%) |
Nov 18, 2020 | 14.97 | 15.24 | 14.85 | 14.85 | 1,409,458 | -0.12(-0.79%) |
Nov 17, 2020 | 14.89 | 15.09 | 14.82 | 14.97 | 1,127,833 | +0.05(+0.33%) |
Nov 16, 2020 | 15.03 | 15.08 | 14.81 | 14.92 | 887,299 | -0.01(-0.07%) |
Nov 13, 2020 | 15.21 | 15.21 | 14.90 | 14.93 | 1,918,550 | -0.26(-1.74%) |
Nov 12, 2020 | 15.03 | 15.32 | 15.03 | 15.19 | 1,241,097 | +0.19(+1.24%) |
Nov 11, 2020 | 14.28 | 15.19 | 14.19 | 15.01 | 2,163,464 | +0.68(+4.72%) |
Nov 10, 2020 | 14.37 | 14.41 | 13.94 | 14.33 | 1,506,951 | -0.04(-0.27%) |
Nov 09, 2020 | 15.50 | 15.61 | 14.36 | 14.37 | 1,812,493 | -0.79(-5.24%) |
Nov 06, 2020 | 15.12 | 15.52 | 15.08 | 15.16 | 2,072,903 | -0.01(-0.06%) |
Nov 05, 2020 | 14.98 | 15.29 | 14.82 | 15.17 | 1,762,528 | +0.51(+3.48%) |
Nov 04, 2020 | 14.43 | 14.78 | 14.43 | 14.66 | 905,502 | +0.45(+3.17%) |
Nov 03, 2020 | 14.02 | 14.30 | 13.99 | 14.21 | 759,498 | +0.28(+2.04%) |
Nov 02, 2020 | 13.90 | 14.06 | 13.66 | 13.93 | 1,576,729 | +0.15(+1.07%) |
Oct 30, 2020 | 14.37 | 14.47 | 13.55 | 13.78 | 1,998,124 | -0.66(-4.55%) |
Oct 29, 2020 | 14.46 | 14.69 | 14.20 | 14.44 | 1,120,190 | +0.07(+0.48%) |
Oct 28, 2020 | 14.74 | 14.74 | 14.36 | 14.37 | 1,192,226 | -0.45(-3.04%) |
Oct 27, 2020 | 15.38 | 15.52 | 14.79 | 14.82 | 1,295,661 | -0.42(-2.77%) |
Oct 26, 2020 | 15.14 | 15.29 | 14.95 | 15.24 | 1,155,822 | +0.03(+0.19%) |
Oct 23, 2020 | 15.39 | 15.44 | 15.02 | 15.21 | 880,517 | -0.20(-1.27%) |
Oct 22, 2020 | 15.40 | 15.53 | 15.17 | 15.41 | 689,268 | +0.05(+0.32%) |
Oct 21, 2020 | 15.54 | 15.61 | 15.27 | 15.36 | 895,158 | -0.08(-0.51%) |
Oct 20, 2020 | 15.29 | 15.53 | 15.28 | 15.44 | 801,300 | +0.23(+1.48%) |
Oct 19, 2020 | 15.74 | 15.82 | 15.18 | 15.21 | 1,063,201 | -0.41(-2.63%) |
Oct 16, 2020 | 15.66 | 15.71 | 15.50 | 15.62 | 881,129 | -0.04(-0.25%) |
Oct 15, 2020 | 15.39 | 15.68 | 15.37 | 15.66 | 743,597 | +0.04(+0.25%) |
Oct 14, 2020 | 15.92 | 16.00 | 15.55 | 15.62 | 872,003 | -0.29(-1.85%) |
Oct 13, 2020 | 16.06 | 16.22 | 15.90 | 15.92 | 677,284 | -0.13(-0.79%) |
Oct 12, 2020 | 16.11 | 16.21 | 15.89 | 16.05 | 1,174,449 | +0.07(+0.43%) |
Oct 09, 2020 | 16.01 | 16.11 | 15.77 | 15.98 | 714,840 | +0.08(+0.49%) |
Oct 08, 2020 | 15.88 | 16.00 | 15.77 | 15.90 | 1,242,273 | +0.23(+1.44%) |
Oct 07, 2020 | 15.54 | 15.71 | 15.52 | 15.67 | 1,059,658 | +0.23(+1.46%) |
Oct 06, 2020 | 15.75 | 15.87 | 15.38 | 15.45 | 1,574,082 | -0.22(-1.38%) |
Oct 05, 2020 | 15.42 | 15.74 | 15.13 | 15.66 | 3,133,877 | +0.37(+2.44%) |
Oct 02, 2020 | 14.96 | 15.40 | 14.91 | 15.29 | 1,690,438 | +0.10(+0.65%) |