Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.10 | 17.10 | 17.10 | 2,726,196 | -0.27(-1.57%) | |
Dec 30, 2020 | 16.65 | 17.51 | 16.63 | 17.37 | 2,726,196 | +0.75(+4.54%) |
Dec 29, 2020 | 16.64 | 16.81 | 16.47 | 16.62 | 1,748,407 | +0.02(+0.11%) |
Dec 28, 2020 | 16.75 | 16.91 | 16.58 | 16.60 | 1,301,679 | +0.08(+0.51%) |
Dec 24, 2020 | 16.90 | 16.90 | 16.39 | 16.52 | 1,332,388 | -0.27(-1.63%) |
Dec 23, 2020 | 16.53 | 16.94 | 16.53 | 16.79 | 1,415,380 | +0.45(+2.77%) |
Dec 22, 2020 | 16.75 | 16.87 | 16.28 | 16.34 | 3,041,093 | -0.56(-3.29%) |
Dec 21, 2020 | 15.98 | 16.99 | 15.85 | 16.89 | 3,204,512 | +0.05(+0.28%) |
Dec 18, 2020 | 17.14 | 17.24 | 16.82 | 16.85 | 2,886,398 | -0.40(-2.30%) |
Dec 17, 2020 | 17.53 | 17.85 | 17.18 | 17.24 | 3,674,497 | -0.08(-0.49%) |
Dec 16, 2020 | 17.53 | 17.60 | 16.95 | 17.33 | 4,968,171 | -0.19(-1.08%) |
Dec 15, 2020 | 16.89 | 17.53 | 16.85 | 17.51 | 7,674,009 | +0.81(+4.85%) |
Dec 14, 2020 | 17.17 | 17.21 | 16.69 | 16.70 | 2,690,579 | -0.23(-1.34%) |
Dec 11, 2020 | 17.01 | 17.03 | 16.77 | 16.93 | 3,122,736 | -0.34(-1.96%) |
Dec 10, 2020 | 16.87 | 17.40 | 16.84 | 17.27 | 3,690,610 | +0.36(+2.11%) |
Dec 09, 2020 | 17.12 | 17.21 | 16.57 | 16.91 | 5,052,405 | -0.01(-0.06%) |
Dec 08, 2020 | 17.01 | 17.17 | 16.71 | 16.92 | 3,622,485 | -0.16(-0.93%) |
Dec 07, 2020 | 17.59 | 17.64 | 17.01 | 17.08 | 5,609,865 | -0.61(-3.45%) |
Dec 04, 2020 | 16.68 | 17.70 | 16.65 | 17.69 | 8,334,285 | +1.32(+8.03%) |
Dec 03, 2020 | 15.79 | 16.55 | 15.76 | 16.38 | 5,189,669 | +0.70(+4.50%) |
Dec 02, 2020 | 15.45 | 16.07 | 15.23 | 15.67 | 5,701,779 | +0.27(+1.77%) |
Dec 01, 2020 | 15.26 | 15.78 | 15.20 | 15.40 | 6,146,354 | +0.55(+3.73%) |
Nov 30, 2020 | 15.25 | 15.50 | 14.84 | 14.84 | 6,401,351 | -0.19(-1.25%) |
Nov 27, 2020 | 14.78 | 15.35 | 14.71 | 15.03 | 5,276,156 | +0.41(+2.83%) |
Nov 25, 2020 | 14.80 | 14.80 | 14.53 | 14.62 | 2,830,994 | -0.23(-1.58%) |
Nov 24, 2020 | 14.74 | 14.94 | 14.66 | 14.85 | 5,390,522 | +0.42(+2.93%) |
Nov 23, 2020 | 14.37 | 14.75 | 14.31 | 14.43 | 4,465,874 | +0.28(+1.99%) |
Nov 20, 2020 | 14.14 | 14.28 | 14.04 | 14.15 | 3,530,919 | +0.22(+1.55%) |
Nov 19, 2020 | 14.00 | 14.18 | 13.88 | 13.93 | 3,283,513 | -0.18(-1.26%) |
Nov 18, 2020 | 14.14 | 14.36 | 14.04 | 14.11 | 3,613,918 | +0.18(+1.28%) |
Nov 17, 2020 | 14.15 | 14.15 | 13.79 | 13.93 | 3,848,566 | -0.41(-2.88%) |
Nov 16, 2020 | 14.15 | 14.41 | 14.04 | 14.35 | 4,700,438 | +0.55(+4.02%) |
Nov 13, 2020 | 13.77 | 14.15 | 13.71 | 13.79 | 3,194,580 | +0.16(+1.17%) |
Nov 12, 2020 | 13.82 | 13.99 | 13.54 | 13.63 | 3,801,535 | -0.41(-2.94%) |
Nov 11, 2020 | 14.02 | 14.10 | 13.76 | 14.05 | 2,867,245 | +0.06(+0.40%) |
Nov 10, 2020 | 14.22 | 14.33 | 13.93 | 13.99 | 3,407,004 | -0.22(-1.52%) |
Nov 09, 2020 | 14.80 | 14.96 | 13.90 | 14.21 | 6,357,870 | +0.44(+3.21%) |
Nov 06, 2020 | 12.97 | 13.88 | 12.97 | 13.76 | 5,044,125 | +1.01(+7.96%) |
Nov 05, 2020 | 12.54 | 12.92 | 12.54 | 12.75 | 2,660,409 | +0.42(+3.43%) |
Nov 04, 2020 | 12.50 | 12.61 | 12.17 | 12.33 | 3,819,063 | -0.34(-2.67%) |
Nov 03, 2020 | 13.01 | 13.04 | 12.60 | 12.66 | 3,319,530 | -0.07(-0.52%) |
Nov 02, 2020 | 12.61 | 12.79 | 12.44 | 12.73 | 2,914,905 | +0.39(+3.12%) |
Oct 30, 2020 | 11.97 | 12.41 | 11.95 | 12.35 | 4,783,569 | +0.30(+2.50%) |
Oct 29, 2020 | 11.42 | 12.21 | 11.41 | 12.04 | 4,665,618 | +0.51(+4.40%) |
Oct 28, 2020 | 11.21 | 11.72 | 11.19 | 11.54 | 5,386,428 | -0.26(-2.23%) |
Oct 27, 2020 | 12.04 | 12.40 | 11.65 | 11.80 | 8,417,208 | -0.74(-5.92%) |
Oct 26, 2020 | 12.78 | 12.97 | 12.44 | 12.54 | 5,491,473 | -0.47(-3.61%) |
Oct 23, 2020 | 13.04 | 13.32 | 12.92 | 13.01 | 4,268,630 | +0.13(+1.02%) |
Oct 22, 2020 | 12.97 | 12.97 | 12.59 | 12.88 | 5,634,957 | -0.08(-0.58%) |
Oct 21, 2020 | 13.14 | 13.21 | 12.89 | 12.96 | 5,181,518 | -0.13(-1.00%) |
Oct 20, 2020 | 12.82 | 13.28 | 12.82 | 13.09 | 4,322,748 | +0.38(+2.96%) |
Oct 19, 2020 | 12.77 | 13.25 | 12.70 | 12.71 | 4,877,051 | -0.02(-0.15%) |
Oct 16, 2020 | 12.89 | 12.91 | 12.65 | 12.73 | 3,293,460 | -0.14(-1.09%) |
Oct 15, 2020 | 12.68 | 12.92 | 12.58 | 12.87 | 4,417,545 | -0.14(-1.08%) |
Oct 14, 2020 | 12.70 | 13.10 | 12.38 | 13.01 | 7,806,622 | +0.50(+3.98%) |
Oct 13, 2020 | 12.50 | 12.67 | 12.26 | 12.51 | 4,899,931 | -0.08(-0.60%) |
Oct 12, 2020 | 13.15 | 13.17 | 12.38 | 12.59 | 5,351,860 | -0.47(-3.60%) |
Oct 09, 2020 | 13.17 | 13.32 | 12.94 | 13.06 | 5,848,251 | -0.01(-0.07%) |
Oct 08, 2020 | 13.01 | 13.12 | 12.73 | 13.07 | 6,236,095 | +0.40(+3.19%) |
Oct 07, 2020 | 12.68 | 12.78 | 12.38 | 12.66 | 11,957,806 | +0.23(+1.89%) |
Oct 06, 2020 | 13.20 | 13.28 | 12.30 | 12.43 | 7,296,736 | -0.66(-5.02%) |
Oct 05, 2020 | 13.51 | 13.57 | 12.91 | 13.09 | 6,214,025 | -0.31(-2.31%) |
Oct 02, 2020 | 12.83 | 13.65 | 12.78 | 13.40 | 4,361,123 | +0.19(+1.42%) |