Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.22 | 14.22 | 14.22 | 4,220,503 | +0.17(+1.19%) | |
Dec 30, 2020 | 13.94 | 14.11 | 13.93 | 14.05 | 4,220,503 | +0.16(+1.14%) |
Dec 29, 2020 | 14.11 | 14.11 | 13.85 | 13.89 | 4,730,500 | -0.19(-1.32%) |
Dec 28, 2020 | 14.19 | 14.29 | 14.04 | 14.08 | 5,536,548 | +0.01(+0.06%) |
Dec 24, 2020 | 14.12 | 14.14 | 13.84 | 14.07 | 2,933,947 | +0.01(+0.06%) |
Dec 23, 2020 | 13.73 | 14.19 | 13.69 | 14.06 | 6,655,198 | +0.45(+3.31%) |
Dec 22, 2020 | 13.77 | 13.81 | 13.60 | 13.61 | 7,116,190 | -0.10(-0.71%) |
Dec 21, 2020 | 13.56 | 13.87 | 13.37 | 13.71 | 11,601,871 | +0.25(+1.83%) |
Dec 18, 2020 | 13.71 | 13.77 | 13.32 | 13.46 | 17,168,162 | -0.26(-1.93%) |
Dec 17, 2020 | 13.77 | 13.79 | 13.49 | 13.73 | 12,290,347 | -0.04(-0.26%) |
Dec 16, 2020 | 13.59 | 13.79 | 13.52 | 13.76 | 10,326,081 | +0.19(+1.43%) |
Dec 15, 2020 | 13.49 | 13.59 | 13.30 | 13.57 | 9,711,153 | +0.20(+1.52%) |
Dec 14, 2020 | 13.96 | 13.96 | 13.29 | 13.36 | 10,143,144 | -0.34(-2.51%) |
Dec 11, 2020 | 13.75 | 13.81 | 13.55 | 13.71 | 9,780,921 | -0.27(-1.96%) |
Dec 10, 2020 | 13.88 | 14.01 | 13.76 | 13.98 | 11,958,782 | -0.02(-0.13%) |
Dec 09, 2020 | 14.19 | 14.21 | 13.87 | 14.00 | 11,060,410 | -0.07(-0.50%) |
Dec 08, 2020 | 14.00 | 14.19 | 13.91 | 14.07 | 10,119,494 | -0.02(-0.12%) |
Dec 07, 2020 | 14.21 | 14.23 | 13.98 | 14.09 | 8,385,762 | -0.18(-1.24%) |
Dec 04, 2020 | 14.27 | 14.42 | 14.11 | 14.26 | 18,264,452 | +0.12(+0.87%) |
Dec 03, 2020 | 14.15 | 14.24 | 13.93 | 14.14 | 16,152,651 | +0.01(+0.09%) |
Dec 02, 2020 | 13.74 | 14.16 | 13.63 | 14.13 | 10,494,241 | +0.26(+1.89%) |
Dec 01, 2020 | 13.71 | 14.02 | 13.63 | 13.87 | 10,222,204 | +0.52(+3.93%) |
Nov 30, 2020 | 13.94 | 13.94 | 13.32 | 13.34 | 13,834,011 | -0.31(-2.24%) |
Nov 27, 2020 | 13.76 | 13.94 | 13.54 | 13.65 | 4,247,452 | -0.11(-0.83%) |
Nov 25, 2020 | 13.87 | 13.88 | 13.64 | 13.76 | 6,986,722 | -0.30(-2.11%) |
Nov 24, 2020 | 13.89 | 14.18 | 13.69 | 14.06 | 14,162,714 | +0.61(+4.55%) |
Nov 23, 2020 | 13.42 | 13.57 | 13.35 | 13.45 | 6,741,773 | +0.24(+1.85%) |
Nov 20, 2020 | 13.37 | 13.38 | 13.09 | 13.20 | 7,041,088 | -0.31(-2.26%) |
Nov 19, 2020 | 13.34 | 13.52 | 13.13 | 13.51 | 6,609,690 | +0.04(+0.32%) |
Nov 18, 2020 | 13.70 | 13.87 | 13.44 | 13.46 | 8,045,364 | -0.18(-1.34%) |
Nov 17, 2020 | 13.39 | 13.67 | 13.26 | 13.65 | 10,975,278 | +0.01(+0.06%) |
Nov 16, 2020 | 13.70 | 13.80 | 13.43 | 13.64 | 11,197,532 | +0.62(+4.77%) |
Nov 13, 2020 | 12.76 | 13.08 | 12.73 | 13.02 | 6,924,687 | +0.42(+3.33%) |
Nov 12, 2020 | 12.71 | 12.87 | 12.40 | 12.60 | 10,114,587 | -0.39(-3.03%) |
Nov 11, 2020 | 13.33 | 13.36 | 12.79 | 12.99 | 10,001,375 | -0.31(-2.36%) |
Nov 10, 2020 | 13.45 | 13.50 | 13.11 | 13.31 | 12,544,524 | +0.01(+0.07%) |
Nov 09, 2020 | 12.56 | 13.63 | 12.43 | 13.30 | 25,839,484 | +1.90(+16.63%) |
Nov 06, 2020 | 11.93 | 11.99 | 11.34 | 11.40 | 12,301,818 | -0.55(-4.61%) |
Nov 05, 2020 | 11.51 | 12.21 | 11.51 | 11.95 | 12,044,080 | +0.48(+4.19%) |
Nov 04, 2020 | 11.90 | 11.90 | 11.26 | 11.47 | 12,461,281 | -0.79(-6.41%) |
Nov 03, 2020 | 12.28 | 12.36 | 12.11 | 12.26 | 9,693,845 | +0.24(+1.96%) |
Nov 02, 2020 | 11.83 | 12.06 | 11.55 | 12.02 | 8,592,665 | +0.40(+3.46%) |
Oct 30, 2020 | 11.49 | 11.66 | 11.36 | 11.62 | 8,295,523 | +0.09(+0.76%) |
Oct 29, 2020 | 11.04 | 11.64 | 10.94 | 11.53 | 9,359,546 | +0.41(+3.69%) |
Oct 28, 2020 | 11.03 | 11.31 | 11.00 | 11.12 | 11,001,591 | -0.15(-1.32%) |
Oct 27, 2020 | 11.63 | 11.63 | 11.27 | 11.27 | 9,597,213 | -0.39(-3.37%) |
Oct 26, 2020 | 11.87 | 11.90 | 11.59 | 11.66 | 10,821,169 | -0.38(-3.12%) |
Oct 23, 2020 | 12.17 | 12.27 | 11.89 | 12.04 | 10,638,890 | -0.02(-0.15%) |
Oct 22, 2020 | 11.20 | 12.07 | 11.13 | 12.06 | 18,161,454 | +0.88(+7.90%) |
Oct 21, 2020 | 11.31 | 11.47 | 11.12 | 11.17 | 10,405,394 | -0.13(-1.16%) |
Oct 20, 2020 | 11.14 | 11.68 | 11.08 | 11.31 | 18,731,242 | +0.52(+4.86%) |
Oct 19, 2020 | 11.01 | 11.04 | 10.76 | 10.78 | 7,454,818 | -0.11(-1.04%) |
Oct 16, 2020 | 10.96 | 11.03 | 10.72 | 10.89 | 7,443,858 | -0.06(-0.56%) |
Oct 15, 2020 | 10.61 | 11.01 | 10.57 | 10.96 | 8,130,659 | +0.25(+2.37%) |
Oct 14, 2020 | 10.91 | 11.00 | 10.70 | 10.70 | 8,950,411 | -0.21(-1.92%) |
Oct 13, 2020 | 11.26 | 11.27 | 10.88 | 10.91 | 7,587,383 | -0.40(-3.55%) |
Oct 12, 2020 | 11.17 | 11.34 | 11.11 | 11.31 | 5,889,162 | +0.14(+1.25%) |
Oct 09, 2020 | 11.41 | 11.47 | 11.10 | 11.17 | 7,662,125 | -0.22(-1.92%) |
Oct 08, 2020 | 11.21 | 11.40 | 11.07 | 11.39 | 11,521,377 | +0.29(+2.60%) |
Oct 07, 2020 | 11.02 | 11.30 | 10.96 | 11.10 | 9,006,061 | +0.28(+2.58%) |
Oct 06, 2020 | 11.16 | 11.35 | 10.76 | 10.83 | 11,425,603 | -0.16(-1.43%) |
Oct 05, 2020 | 10.59 | 10.99 | 10.57 | 10.98 | 9,274,960 | +0.54(+5.19%) |
Oct 02, 2020 | 9.908 | 10.51 | 9.873 | 10.44 | 9,239,211 | +0.37(+3.64%) |