Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.48 | 17.48 | 17.48 | 2,667,197 | -0.28(-1.57%) | |
Dec 30, 2020 | 17.02 | 17.90 | 17.00 | 17.76 | 2,667,197 | +0.77(+4.54%) |
Dec 29, 2020 | 17.01 | 17.18 | 16.84 | 16.99 | 1,710,569 | +0.02(+0.11%) |
Dec 28, 2020 | 17.12 | 17.29 | 16.95 | 16.97 | 1,273,509 | +0.09(+0.51%) |
Dec 24, 2020 | 17.28 | 17.28 | 16.76 | 16.88 | 1,303,553 | -0.28(-1.63%) |
Dec 23, 2020 | 16.90 | 17.31 | 16.90 | 17.16 | 1,384,749 | +0.46(+2.77%) |
Dec 22, 2020 | 17.12 | 17.25 | 16.65 | 16.70 | 2,975,279 | -0.57(-3.29%) |
Dec 21, 2020 | 16.33 | 17.36 | 16.20 | 17.27 | 3,135,162 | +0.05(+0.28%) |
Dec 18, 2020 | 17.52 | 17.62 | 17.19 | 17.22 | 2,823,932 | -0.40(-2.30%) |
Dec 17, 2020 | 17.92 | 18.25 | 17.56 | 17.62 | 3,594,976 | -0.09(-0.49%) |
Dec 16, 2020 | 17.92 | 17.99 | 17.32 | 17.71 | 4,860,652 | -0.19(-1.08%) |
Dec 15, 2020 | 17.27 | 17.92 | 17.22 | 17.90 | 7,507,931 | +0.83(+4.85%) |
Dec 14, 2020 | 17.55 | 17.59 | 17.06 | 17.07 | 2,632,350 | -0.24(-1.40%) |
Dec 11, 2020 | 17.40 | 17.42 | 17.15 | 17.32 | 3,053,286 | -0.35(-1.96%) |
Dec 10, 2020 | 17.26 | 17.80 | 17.22 | 17.66 | 3,608,530 | +0.37(+2.11%) |
Dec 09, 2020 | 17.51 | 17.60 | 16.95 | 17.30 | 4,940,038 | -0.01(-0.06%) |
Dec 08, 2020 | 17.40 | 17.57 | 17.09 | 17.31 | 3,541,921 | -0.16(-0.93%) |
Dec 07, 2020 | 17.99 | 18.05 | 17.39 | 17.47 | 5,485,101 | -0.62(-3.45%) |
Dec 04, 2020 | 17.06 | 18.10 | 17.03 | 18.09 | 8,148,930 | +1.35(+8.03%) |
Dec 03, 2020 | 16.15 | 16.92 | 16.11 | 16.75 | 5,074,250 | +0.72(+4.50%) |
Dec 02, 2020 | 15.80 | 16.43 | 15.58 | 16.03 | 5,574,971 | +0.28(+1.77%) |
Dec 01, 2020 | 15.61 | 16.14 | 15.55 | 15.75 | 6,009,658 | +0.57(+3.73%) |
Nov 30, 2020 | 15.60 | 15.85 | 15.18 | 15.18 | 6,258,984 | -0.19(-1.25%) |
Nov 27, 2020 | 15.11 | 15.70 | 15.05 | 15.37 | 5,158,814 | +0.42(+2.83%) |
Nov 25, 2020 | 15.13 | 15.13 | 14.86 | 14.95 | 2,768,032 | -0.24(-1.58%) |
Nov 24, 2020 | 15.08 | 15.28 | 14.99 | 15.19 | 5,270,636 | +0.43(+2.93%) |
Nov 23, 2020 | 14.70 | 15.08 | 14.63 | 14.76 | 4,366,553 | +0.29(+1.99%) |
Nov 20, 2020 | 14.46 | 14.61 | 14.36 | 14.47 | 3,452,391 | +0.22(+1.55%) |
Nov 19, 2020 | 14.32 | 14.50 | 14.19 | 14.25 | 3,210,487 | -0.18(-1.27%) |
Nov 18, 2020 | 14.46 | 14.68 | 14.36 | 14.43 | 3,533,544 | +0.18(+1.28%) |
Nov 17, 2020 | 14.47 | 14.47 | 14.11 | 14.25 | 3,762,973 | -0.42(-2.88%) |
Nov 16, 2020 | 14.47 | 14.74 | 14.36 | 14.67 | 4,595,899 | +0.57(+4.02%) |
Nov 13, 2020 | 14.09 | 14.47 | 14.02 | 14.11 | 3,123,532 | +0.16(+1.17%) |
Nov 12, 2020 | 14.13 | 14.31 | 13.85 | 13.94 | 3,716,988 | -0.42(-2.94%) |
Nov 11, 2020 | 14.34 | 14.42 | 14.08 | 14.37 | 2,803,477 | +0.06(+0.40%) |
Nov 10, 2020 | 14.55 | 14.65 | 14.25 | 14.31 | 3,331,232 | -0.22(-1.52%) |
Nov 09, 2020 | 15.13 | 15.30 | 14.22 | 14.53 | 6,216,470 | +0.45(+3.21%) |
Nov 06, 2020 | 13.26 | 14.19 | 13.26 | 14.08 | 4,931,943 | +1.04(+7.96%) |
Nov 05, 2020 | 12.83 | 13.21 | 12.83 | 13.04 | 2,601,241 | +0.43(+3.43%) |
Nov 04, 2020 | 12.78 | 12.90 | 12.44 | 12.61 | 3,734,126 | -0.35(-2.67%) |
Nov 03, 2020 | 13.31 | 13.34 | 12.89 | 12.95 | 3,245,703 | -0.07(-0.52%) |
Nov 02, 2020 | 12.90 | 13.08 | 12.72 | 13.02 | 2,850,077 | +0.39(+3.12%) |
Oct 30, 2020 | 12.24 | 12.69 | 12.22 | 12.63 | 4,677,181 | +0.31(+2.50%) |
Oct 29, 2020 | 11.67 | 12.49 | 11.67 | 12.32 | 4,561,854 | +0.52(+4.40%) |
Oct 28, 2020 | 11.46 | 11.98 | 11.44 | 11.80 | 5,266,633 | -0.27(-2.23%) |
Oct 27, 2020 | 12.31 | 12.68 | 11.92 | 12.07 | 8,230,008 | -0.76(-5.92%) |
Oct 26, 2020 | 13.07 | 13.27 | 12.72 | 12.83 | 5,369,341 | -0.48(-3.61%) |
Oct 23, 2020 | 13.34 | 13.63 | 13.21 | 13.31 | 4,173,695 | +0.13(+1.02%) |
Oct 22, 2020 | 13.26 | 13.26 | 12.88 | 13.17 | 5,509,635 | -0.08(-0.58%) |
Oct 21, 2020 | 13.44 | 13.52 | 13.18 | 13.25 | 5,066,281 | -0.13(-1.00%) |
Oct 20, 2020 | 13.12 | 13.59 | 13.12 | 13.39 | 4,226,610 | +0.38(+2.96%) |
Oct 19, 2020 | 13.06 | 13.55 | 12.99 | 13.00 | 4,768,584 | -0.02(-0.15%) |
Oct 16, 2020 | 13.18 | 13.20 | 12.94 | 13.02 | 3,220,213 | -0.14(-1.09%) |
Oct 15, 2020 | 12.97 | 13.21 | 12.87 | 13.16 | 4,319,298 | -0.14(-1.08%) |
Oct 14, 2020 | 12.99 | 13.39 | 12.66 | 13.31 | 7,633,001 | +0.51(+3.98%) |
Oct 13, 2020 | 12.78 | 12.96 | 12.54 | 12.80 | 4,790,956 | -0.08(-0.60%) |
Oct 12, 2020 | 13.45 | 13.47 | 12.66 | 12.88 | 5,232,834 | -0.48(-3.60%) |
Oct 09, 2020 | 13.47 | 13.63 | 13.23 | 13.36 | 5,718,186 | -0.01(-0.07%) |
Oct 08, 2020 | 13.31 | 13.41 | 13.02 | 13.37 | 6,097,403 | +0.41(+3.19%) |
Oct 07, 2020 | 12.97 | 13.07 | 12.66 | 12.95 | 11,691,862 | +0.24(+1.89%) |
Oct 06, 2020 | 13.50 | 13.59 | 12.58 | 12.71 | 7,134,456 | -0.67(-5.02%) |
Oct 05, 2020 | 13.82 | 13.88 | 13.20 | 13.39 | 6,075,825 | -0.32(-2.31%) |
Oct 02, 2020 | 13.13 | 13.96 | 13.07 | 13.70 | 4,264,131 | +0.19(+1.42%) |