Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.99 | 13.99 | 13.99 | 1,502,759 | +0.14(+1.02%) | |
Dec 30, 2020 | 13.95 | 13.98 | 13.81 | 13.85 | 1,502,759 | -0.01(-0.06%) |
Dec 29, 2020 | 13.85 | 13.92 | 13.71 | 13.85 | 2,246,623 | +0.04(+0.28%) |
Dec 28, 2020 | 13.85 | 13.96 | 13.77 | 13.81 | 1,106,004 | +0.06(+0.46%) |
Dec 24, 2020 | 13.75 | 13.77 | 13.61 | 13.75 | 658,067 | +0.03(+0.23%) |
Dec 23, 2020 | 13.58 | 13.77 | 13.58 | 13.72 | 1,768,768 | +0.22(+1.63%) |
Dec 22, 2020 | 13.59 | 13.64 | 13.45 | 13.50 | 1,805,556 | -0.08(-0.58%) |
Dec 21, 2020 | 13.41 | 13.64 | 13.26 | 13.58 | 3,245,541 | -0.05(-0.35%) |
Dec 18, 2020 | 13.84 | 13.85 | 13.58 | 13.63 | 2,521,805 | -0.24(-1.70%) |
Dec 17, 2020 | 13.89 | 13.97 | 13.75 | 13.86 | 1,913,820 | +0.01(+0.06%) |
Dec 16, 2020 | 13.88 | 13.93 | 13.69 | 13.85 | 2,861,821 | -0.02(-0.17%) |
Dec 15, 2020 | 13.91 | 13.95 | 13.63 | 13.88 | 2,887,851 | +0.09(+0.68%) |
Dec 14, 2020 | 14.21 | 14.21 | 13.76 | 13.78 | 4,270,000 | -0.24(-1.73%) |
Dec 11, 2020 | 13.99 | 14.06 | 13.90 | 14.03 | 2,176,909 | -0.15(-1.05%) |
Dec 10, 2020 | 14.12 | 14.20 | 14.01 | 14.17 | 2,463,464 | +0.00(+0.00%) |
Dec 09, 2020 | 14.25 | 14.25 | 14.03 | 14.17 | 3,230,497 | +0.01(+0.06%) |
Dec 08, 2020 | 14.06 | 14.26 | 14.03 | 14.17 | 2,431,964 | +0.03(+0.22%) |
Dec 07, 2020 | 14.20 | 14.28 | 14.07 | 14.14 | 2,746,608 | -0.17(-1.21%) |
Dec 04, 2020 | 13.91 | 14.32 | 13.87 | 14.31 | 4,679,731 | +0.50(+3.64%) |
Dec 03, 2020 | 13.63 | 13.87 | 13.63 | 13.81 | 3,699,850 | +0.16(+1.15%) |
Dec 02, 2020 | 13.44 | 13.66 | 13.38 | 13.65 | 4,053,096 | +0.14(+1.05%) |
Dec 01, 2020 | 13.61 | 13.75 | 13.48 | 13.51 | 2,693,198 | +0.12(+0.88%) |
Nov 30, 2020 | 13.54 | 13.54 | 13.22 | 13.39 | 5,309,336 | -0.19(-1.39%) |
Nov 27, 2020 | 13.44 | 13.76 | 13.44 | 13.58 | 1,723,333 | +0.14(+1.05%) |
Nov 25, 2020 | 13.53 | 13.53 | 13.27 | 13.44 | 2,925,564 | -0.20(-1.50%) |
Nov 24, 2020 | 13.24 | 13.77 | 13.13 | 13.64 | 4,965,896 | +0.61(+4.70%) |
Nov 23, 2020 | 13.03 | 13.15 | 12.84 | 13.03 | 3,294,427 | +0.13(+0.97%) |
Nov 20, 2020 | 12.85 | 12.90 | 12.67 | 12.90 | 11,440,177 | +0.05(+0.37%) |
Nov 19, 2020 | 12.74 | 12.89 | 12.59 | 12.86 | 12,517,318 | +0.01(+0.06%) |
Nov 18, 2020 | 12.96 | 13.03 | 12.84 | 12.85 | 3,183,909 | -0.02(-0.12%) |
Nov 17, 2020 | 12.73 | 12.93 | 12.72 | 12.86 | 4,184,501 | +0.00(+0.00%) |
Nov 16, 2020 | 12.51 | 12.88 | 12.46 | 12.86 | 4,450,972 | +0.66(+5.44%) |
Nov 13, 2020 | 12.24 | 12.34 | 12.12 | 12.20 | 3,069,265 | +0.04(+0.32%) |
Nov 12, 2020 | 12.49 | 12.66 | 12.03 | 12.16 | 3,345,727 | -0.50(-3.96%) |
Nov 11, 2020 | 13.06 | 13.10 | 12.57 | 12.66 | 5,267,962 | -0.35(-2.67%) |
Nov 10, 2020 | 12.44 | 13.02 | 12.40 | 13.01 | 6,331,312 | +0.63(+5.11%) |
Nov 09, 2020 | 11.74 | 12.52 | 11.74 | 12.38 | 7,694,779 | +1.23(+11.08%) |
Nov 06, 2020 | 11.24 | 11.28 | 11.07 | 11.14 | 2,659,900 | -0.01(-0.07%) |
Nov 05, 2020 | 11.04 | 11.31 | 10.98 | 11.15 | 3,109,906 | +0.25(+2.26%) |
Nov 04, 2020 | 11.07 | 11.10 | 10.81 | 10.90 | 3,470,204 | -0.27(-2.42%) |
Nov 03, 2020 | 10.83 | 11.23 | 10.78 | 11.17 | 3,121,021 | +0.58(+5.46%) |
Nov 02, 2020 | 10.70 | 10.70 | 10.47 | 10.60 | 2,970,342 | +0.12(+1.10%) |
Oct 30, 2020 | 10.43 | 10.49 | 10.31 | 10.48 | 3,417,076 | -0.05(-0.44%) |
Oct 29, 2020 | 10.29 | 10.56 | 10.13 | 10.53 | 2,753,906 | +0.23(+2.25%) |
Oct 28, 2020 | 10.49 | 10.51 | 10.29 | 10.29 | 3,535,097 | -0.39(-3.61%) |
Oct 27, 2020 | 10.90 | 10.93 | 10.63 | 10.68 | 3,122,999 | -0.25(-2.33%) |
Oct 26, 2020 | 11.19 | 11.20 | 10.84 | 10.93 | 3,127,513 | -0.35(-3.08%) |
Oct 23, 2020 | 11.14 | 11.28 | 11.10 | 11.28 | 1,966,740 | +0.22(+1.95%) |
Oct 22, 2020 | 10.90 | 11.14 | 10.87 | 11.07 | 2,711,222 | +0.19(+1.70%) |
Oct 21, 2020 | 10.83 | 10.92 | 10.77 | 10.88 | 8,283,668 | +0.03(+0.28%) |
Oct 20, 2020 | 10.92 | 10.99 | 10.82 | 10.85 | 2,407,829 | +0.03(+0.29%) |
Oct 19, 2020 | 11.07 | 11.07 | 10.80 | 10.82 | 1,810,529 | -0.16(-1.48%) |
Oct 16, 2020 | 10.96 | 11.07 | 10.94 | 10.98 | 1,712,361 | +0.05(+0.49%) |
Oct 15, 2020 | 10.76 | 11.00 | 10.73 | 10.93 | 1,981,145 | -0.02(-0.21%) |
Oct 14, 2020 | 11.08 | 11.18 | 10.94 | 10.95 | 1,629,696 | -0.14(-1.25%) |
Oct 13, 2020 | 11.33 | 11.33 | 11.05 | 11.09 | 2,491,888 | -0.29(-2.58%) |
Oct 12, 2020 | 11.37 | 11.47 | 11.34 | 11.38 | 809,819 | +0.05(+0.41%) |
Oct 09, 2020 | 11.38 | 11.45 | 11.29 | 11.34 | 2,365,608 | +0.01(+0.07%) |
Oct 08, 2020 | 11.37 | 11.44 | 11.26 | 11.33 | 1,884,066 | +0.02(+0.14%) |
Oct 07, 2020 | 11.20 | 11.36 | 11.19 | 11.31 | 1,493,256 | +0.20(+1.81%) |
Oct 06, 2020 | 11.27 | 11.30 | 11.04 | 11.11 | 2,503,837 | -0.02(-0.21%) |
Oct 05, 2020 | 11.04 | 11.19 | 11.01 | 11.14 | 1,662,606 | +0.19(+1.69%) |
Oct 02, 2020 | 10.60 | 10.99 | 10.57 | 10.95 | 2,081,554 | +0.21(+1.94%) |