Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.93 | 13.93 | 13.93 | 2,201,549 | +0.06(+0.41%) | |
Dec 30, 2020 | 13.78 | 13.92 | 13.77 | 13.87 | 2,201,549 | +0.09(+0.62%) |
Dec 29, 2020 | 13.77 | 13.81 | 13.74 | 13.79 | 1,387,933 | +0.04(+0.28%) |
Dec 28, 2020 | 13.82 | 13.83 | 13.71 | 13.75 | 2,164,057 | -0.09(-0.62%) |
Dec 24, 2020 | 13.77 | 13.83 | 13.75 | 13.83 | 1,338,339 | +0.04(+0.27%) |
Dec 23, 2020 | 13.71 | 13.88 | 13.70 | 13.79 | 1,885,526 | +0.17(+1.25%) |
Dec 22, 2020 | 13.68 | 13.72 | 13.61 | 13.62 | 1,619,661 | -0.15(-1.10%) |
Dec 21, 2020 | 13.64 | 13.80 | 13.62 | 13.78 | 1,586,400 | -0.14(-1.02%) |
Dec 18, 2020 | 13.90 | 13.97 | 13.88 | 13.92 | 1,197,856 | +0.05(+0.34%) |
Dec 17, 2020 | 13.83 | 13.88 | 13.79 | 13.87 | 1,350,473 | +0.16(+1.18%) |
Dec 16, 2020 | 13.67 | 13.72 | 13.61 | 13.71 | 1,017,746 | +0.08(+0.56%) |
Dec 15, 2020 | 13.56 | 13.64 | 13.56 | 13.63 | 1,171,763 | +0.10(+0.77%) |
Dec 14, 2020 | 13.54 | 13.56 | 13.38 | 13.53 | 1,409,366 | +0.04(+0.28%) |
Dec 11, 2020 | 13.47 | 13.51 | 13.42 | 13.49 | 1,382,036 | -0.04(-0.28%) |
Dec 10, 2020 | 13.45 | 13.64 | 13.45 | 13.53 | 1,065,000 | +0.20(+1.49%) |
Dec 09, 2020 | 13.38 | 13.40 | 13.25 | 13.33 | 1,581,931 | +0.01(+0.07%) |
Dec 08, 2020 | 13.29 | 13.32 | 13.23 | 13.32 | 1,435,024 | +0.02(+0.14%) |
Dec 07, 2020 | 13.24 | 13.40 | 13.21 | 13.30 | 3,880,793 | +0.00(+0.00%) |
Dec 04, 2020 | 13.27 | 13.35 | 13.25 | 13.30 | 2,497,882 | +0.06(+0.43%) |
Dec 03, 2020 | 13.20 | 13.27 | 13.14 | 13.25 | 1,716,944 | +0.02(+0.14%) |
Dec 02, 2020 | 13.13 | 13.32 | 13.11 | 13.23 | 1,253,986 | +0.06(+0.43%) |
Dec 01, 2020 | 13.25 | 13.25 | 13.09 | 13.17 | 8,087,403 | -0.04(-0.29%) |
Nov 30, 2020 | 13.29 | 13.29 | 13.15 | 13.21 | 3,059,390 | -0.08(-0.57%) |
Nov 27, 2020 | 13.25 | 13.32 | 13.24 | 13.28 | 847,861 | -0.03(-0.21%) |
Nov 25, 2020 | 13.29 | 13.35 | 13.23 | 13.31 | 2,445,530 | +0.11(+0.86%) |
Nov 24, 2020 | 13.09 | 13.25 | 13.07 | 13.20 | 1,462,866 | +0.27(+2.13%) |
Nov 23, 2020 | 12.94 | 12.97 | 12.89 | 12.92 | 1,128,394 | +0.04(+0.29%) |
Nov 20, 2020 | 12.85 | 12.89 | 12.83 | 12.89 | 928,393 | +0.07(+0.52%) |
Nov 19, 2020 | 12.77 | 12.84 | 12.74 | 12.82 | 667,505 | +0.00(+0.00%) |
Nov 18, 2020 | 12.85 | 12.92 | 12.82 | 12.82 | 1,329,900 | +0.02(+0.15%) |
Nov 17, 2020 | 12.70 | 12.83 | 12.70 | 12.80 | 886,884 | +0.04(+0.30%) |
Nov 16, 2020 | 12.83 | 12.85 | 12.74 | 12.76 | 1,133,116 | +0.11(+0.90%) |
Nov 13, 2020 | 12.71 | 12.73 | 12.63 | 12.65 | 828,651 | -0.06(-0.45%) |
Nov 12, 2020 | 12.86 | 12.89 | 12.70 | 12.71 | 1,069,731 | -0.10(-0.81%) |
Nov 11, 2020 | 12.93 | 12.97 | 12.79 | 12.81 | 1,680,254 | -0.01(-0.07%) |
Nov 10, 2020 | 12.71 | 12.84 | 12.68 | 12.82 | 2,150,218 | +0.25(+1.96%) |
Nov 09, 2020 | 12.73 | 12.75 | 12.57 | 12.57 | 1,349,467 | +0.15(+1.22%) |
Nov 06, 2020 | 12.46 | 12.49 | 12.37 | 12.42 | 902,640 | -0.05(-0.38%) |
Nov 05, 2020 | 12.52 | 12.59 | 12.45 | 12.47 | 1,024,543 | +0.06(+0.46%) |
Nov 04, 2020 | 12.36 | 12.45 | 12.25 | 12.41 | 840,185 | +0.13(+1.08%) |
Nov 03, 2020 | 12.32 | 12.34 | 12.24 | 12.28 | 925,659 | +0.08(+0.62%) |
Nov 02, 2020 | 11.97 | 12.21 | 11.97 | 12.20 | 6,180,372 | +0.22(+1.82%) |
Oct 30, 2020 | 12.00 | 12.01 | 11.91 | 11.99 | 2,493,871 | +0.00(+0.00%) |
Oct 29, 2020 | 11.86 | 12.02 | 11.82 | 11.99 | 1,063,637 | -0.15(-1.25%) |
Oct 28, 2020 | 12.18 | 12.19 | 12.11 | 12.14 | 1,840,449 | -0.33(-2.66%) |
Oct 27, 2020 | 12.45 | 12.53 | 12.41 | 12.47 | 687,518 | +0.09(+0.69%) |
Oct 26, 2020 | 12.48 | 12.48 | 12.36 | 12.38 | 615,316 | -0.18(-1.43%) |
Oct 23, 2020 | 12.66 | 12.68 | 12.53 | 12.56 | 1,100,224 | -0.09(-0.75%) |
Oct 22, 2020 | 12.63 | 12.71 | 12.60 | 12.66 | 607,573 | +0.04(+0.30%) |
Oct 21, 2020 | 12.70 | 12.76 | 12.59 | 12.62 | 588,934 | -0.10(-0.82%) |
Oct 20, 2020 | 12.60 | 12.76 | 12.60 | 12.72 | 1,208,334 | +0.14(+1.13%) |
Oct 19, 2020 | 12.66 | 12.68 | 12.57 | 12.58 | 505,629 | +0.01(+0.07%) |
Oct 16, 2020 | 12.55 | 12.61 | 12.53 | 12.57 | 656,187 | -0.09(-0.67%) |
Oct 15, 2020 | 12.45 | 12.66 | 12.42 | 12.66 | 606,005 | +0.04(+0.30%) |
Oct 14, 2020 | 12.58 | 12.64 | 12.57 | 12.62 | 595,915 | +0.09(+0.68%) |
Oct 13, 2020 | 12.53 | 12.54 | 12.47 | 12.53 | 1,102,465 | +0.03(+0.23%) |
Oct 12, 2020 | 12.63 | 12.63 | 12.48 | 12.51 | 1,038,911 | -0.13(-1.05%) |
Oct 09, 2020 | 12.63 | 12.71 | 12.60 | 12.64 | 1,195,217 | +0.04(+0.30%) |
Oct 08, 2020 | 12.59 | 12.63 | 12.53 | 12.60 | 1,409,282 | +0.12(+0.99%) |
Oct 07, 2020 | 12.47 | 12.50 | 12.39 | 12.48 | 755,170 | +0.05(+0.38%) |
Oct 06, 2020 | 12.51 | 12.58 | 12.41 | 12.43 | 820,329 | +0.05(+0.38%) |
Oct 05, 2020 | 12.29 | 12.40 | 12.29 | 12.38 | 1,531,945 | +0.31(+2.59%) |
Oct 02, 2020 | 12.01 | 12.15 | 11.98 | 12.07 | 1,435,970 | -0.15(-1.24%) |