Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.57 | 15.57 | 15.57 | 864,903 | -0.05(-0.30%) | |
Dec 30, 2020 | 15.74 | 15.78 | 15.61 | 15.61 | 864,903 | -0.06(-0.36%) |
Dec 29, 2020 | 15.83 | 15.85 | 15.66 | 15.67 | 976,226 | +0.02(+0.12%) |
Dec 28, 2020 | 15.84 | 15.91 | 15.63 | 15.65 | 846,364 | -0.03(-0.18%) |
Dec 24, 2020 | 15.74 | 15.77 | 15.64 | 15.68 | 671,305 | -0.11(-0.72%) |
Dec 23, 2020 | 15.79 | 16.04 | 15.78 | 15.79 | 1,155,856 | +0.22(+1.40%) |
Dec 22, 2020 | 15.62 | 15.71 | 15.56 | 15.58 | 796,967 | -0.15(-0.96%) |
Dec 21, 2020 | 15.69 | 15.84 | 15.67 | 15.73 | 1,653,966 | -0.12(-0.78%) |
Dec 18, 2020 | 15.71 | 15.90 | 15.65 | 15.85 | 989,869 | +0.07(+0.42%) |
Dec 17, 2020 | 15.51 | 15.84 | 15.44 | 15.78 | 2,051,623 | +0.09(+0.54%) |
Dec 16, 2020 | 15.87 | 15.89 | 15.59 | 15.70 | 1,763,305 | +0.08(+0.49%) |
Dec 15, 2020 | 15.63 | 15.72 | 15.50 | 15.62 | 1,395,956 | +0.11(+0.73%) |
Dec 14, 2020 | 15.67 | 15.75 | 15.44 | 15.51 | 1,404,114 | +0.09(+0.55%) |
Dec 11, 2020 | 15.45 | 15.51 | 15.31 | 15.42 | 1,098,202 | -0.12(-0.79%) |
Dec 10, 2020 | 15.74 | 15.80 | 15.52 | 15.55 | 1,278,999 | -0.27(-1.68%) |
Dec 09, 2020 | 15.87 | 15.97 | 15.72 | 15.81 | 1,676,690 | +0.10(+0.66%) |
Dec 08, 2020 | 15.67 | 15.75 | 15.57 | 15.71 | 1,227,272 | -0.16(-1.02%) |
Dec 07, 2020 | 15.93 | 15.95 | 15.81 | 15.87 | 1,761,271 | -0.30(-1.88%) |
Dec 04, 2020 | 16.05 | 16.25 | 16.04 | 16.17 | 2,275,414 | +0.48(+3.08%) |
Dec 03, 2020 | 15.81 | 15.87 | 15.62 | 15.69 | 1,575,547 | -0.26(-1.60%) |
Dec 02, 2020 | 15.83 | 16.12 | 15.81 | 15.95 | 2,385,049 | +0.26(+1.63%) |
Dec 01, 2020 | 15.50 | 15.86 | 15.47 | 15.69 | 2,380,311 | +0.43(+2.80%) |
Nov 30, 2020 | 15.25 | 15.31 | 15.16 | 15.26 | 1,203,882 | +0.03(+0.19%) |
Nov 27, 2020 | 15.35 | 15.35 | 15.21 | 15.23 | 636,179 | -0.29(-1.89%) |
Nov 25, 2020 | 15.42 | 15.54 | 15.29 | 15.53 | 1,237,864 | +0.09(+0.55%) |
Nov 24, 2020 | 15.28 | 15.46 | 15.27 | 15.44 | 3,770,857 | +0.30(+2.00%) |
Nov 23, 2020 | 15.11 | 15.22 | 15.08 | 15.14 | 1,658,911 | +0.14(+0.95%) |
Nov 20, 2020 | 15.17 | 15.21 | 14.99 | 15.00 | 1,028,477 | -0.27(-1.80%) |
Nov 19, 2020 | 15.29 | 15.31 | 15.14 | 15.27 | 1,342,403 | -0.16(-1.04%) |
Nov 18, 2020 | 15.39 | 15.60 | 15.37 | 15.43 | 1,356,834 | -0.09(-0.55%) |
Nov 17, 2020 | 15.53 | 15.56 | 15.44 | 15.52 | 776,674 | -0.19(-1.21%) |
Nov 16, 2020 | 15.73 | 15.76 | 15.62 | 15.71 | 989,358 | +0.07(+0.42%) |
Nov 13, 2020 | 15.59 | 15.69 | 15.59 | 15.64 | 1,086,072 | +0.04(+0.24%) |
Nov 12, 2020 | 15.89 | 15.95 | 15.59 | 15.60 | 3,126,055 | -0.55(-3.40%) |
Nov 11, 2020 | 16.35 | 16.35 | 16.13 | 16.15 | 1,164,874 | -0.10(-0.64%) |
Nov 10, 2020 | 16.33 | 16.36 | 16.14 | 16.26 | 2,091,231 | +0.18(+1.12%) |
Nov 09, 2020 | 16.14 | 16.38 | 16.08 | 16.08 | 4,806,510 | +0.64(+4.11%) |
Nov 06, 2020 | 15.42 | 15.54 | 15.37 | 15.44 | 1,194,405 | +0.36(+2.39%) |
Nov 05, 2020 | 15.04 | 15.23 | 15.03 | 15.08 | 2,419,990 | -0.09(-0.56%) |
Nov 04, 2020 | 15.04 | 15.25 | 14.92 | 15.17 | 3,794,269 | -0.65(-4.13%) |
Nov 03, 2020 | 15.80 | 15.95 | 15.78 | 15.82 | 1,986,221 | +0.15(+0.97%) |
Nov 02, 2020 | 15.62 | 15.71 | 15.54 | 15.67 | 1,785,336 | -0.20(-1.25%) |
Oct 30, 2020 | 15.59 | 15.88 | 15.55 | 15.87 | 2,397,038 | +0.28(+1.82%) |
Oct 29, 2020 | 15.27 | 15.72 | 15.26 | 15.59 | 1,211,259 | +0.31(+2.05%) |
Oct 28, 2020 | 15.16 | 15.38 | 15.14 | 15.27 | 1,902,787 | -0.05(-0.31%) |
Oct 27, 2020 | 15.39 | 15.43 | 15.28 | 15.32 | 750,977 | -0.21(-1.34%) |
Oct 26, 2020 | 15.59 | 15.62 | 15.42 | 15.53 | 1,358,802 | -0.30(-1.92%) |
Oct 23, 2020 | 16.07 | 16.07 | 15.77 | 15.83 | 1,317,084 | -0.18(-1.12%) |
Oct 22, 2020 | 15.77 | 16.01 | 15.70 | 16.01 | 2,744,268 | +0.33(+2.12%) |
Oct 21, 2020 | 15.67 | 15.75 | 15.56 | 15.68 | 916,047 | +0.09(+0.61%) |
Oct 20, 2020 | 15.46 | 15.64 | 15.43 | 15.59 | 885,601 | +0.29(+1.92%) |
Oct 19, 2020 | 15.33 | 15.42 | 15.26 | 15.29 | 988,513 | +0.12(+0.81%) |
Oct 16, 2020 | 15.14 | 15.23 | 15.02 | 15.17 | 676,579 | +0.09(+0.57%) |
Oct 15, 2020 | 14.86 | 15.13 | 14.84 | 15.08 | 749,224 | +0.05(+0.32%) |
Oct 14, 2020 | 14.99 | 15.07 | 14.93 | 15.04 | 763,516 | -0.09(-0.56%) |
Oct 13, 2020 | 15.22 | 15.23 | 15.10 | 15.12 | 789,474 | -0.22(-1.42%) |
Oct 12, 2020 | 15.36 | 15.45 | 15.33 | 15.34 | 1,345,768 | -0.11(-0.74%) |
Oct 09, 2020 | 15.55 | 15.68 | 15.41 | 15.45 | 1,110,122 | +0.03(+0.18%) |
Oct 08, 2020 | 15.47 | 15.52 | 15.41 | 15.42 | 1,433,298 | -0.19(-1.21%) |
Oct 07, 2020 | 15.54 | 15.68 | 15.39 | 15.61 | 1,587,898 | +0.24(+1.54%) |
Oct 06, 2020 | 15.59 | 15.71 | 15.20 | 15.38 | 3,244,257 | -0.16(-1.04%) |
Oct 05, 2020 | 15.27 | 15.56 | 15.27 | 15.54 | 2,016,708 | +0.59(+3.93%) |
Oct 02, 2020 | 14.79 | 15.05 | 14.79 | 14.95 | 964,342 | +0.10(+0.70%) |