Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.18 | 15.18 | 15.18 | 1,035,753 | -0.01(-0.04%) | |
Dec 30, 2020 | 15.22 | 15.22 | 15.17 | 15.19 | 1,035,753 | +0.03(+0.17%) |
Dec 29, 2020 | 15.24 | 15.24 | 15.15 | 15.16 | 1,486,820 | -0.01(-0.09%) |
Dec 28, 2020 | 15.15 | 15.18 | 15.09 | 15.18 | 1,093,979 | +0.12(+0.79%) |
Dec 24, 2020 | 15.01 | 15.08 | 15.01 | 15.06 | 584,281 | +0.05(+0.31%) |
Dec 23, 2020 | 15.02 | 15.06 | 15.00 | 15.01 | 882,968 | -0.02(-0.13%) |
Dec 22, 2020 | 15.03 | 15.04 | 14.90 | 15.03 | 1,012,485 | +0.03(+0.18%) |
Dec 21, 2020 | 14.91 | 15.02 | 14.82 | 15.01 | 1,623,327 | -0.01(-0.09%) |
Dec 18, 2020 | 15.05 | 15.08 | 14.94 | 15.02 | 1,467,376 | -0.03(-0.22%) |
Dec 17, 2020 | 15.04 | 15.05 | 15.01 | 15.05 | 1,577,857 | +0.02(+0.13%) |
Dec 16, 2020 | 15.03 | 15.04 | 15.01 | 15.03 | 1,188,329 | +0.00(+0.00%) |
Dec 15, 2020 | 15.02 | 15.03 | 15.01 | 15.03 | 1,512,136 | +0.03(+0.22%) |
Dec 14, 2020 | 14.97 | 15.02 | 14.97 | 15.00 | 813,635 | +0.03(+0.22%) |
Dec 11, 2020 | 14.95 | 14.97 | 14.90 | 14.97 | 973,650 | +0.02(+0.13%) |
Dec 10, 2020 | 14.91 | 14.97 | 14.89 | 14.95 | 910,190 | +0.02(+0.13%) |
Dec 09, 2020 | 14.99 | 15.00 | 14.90 | 14.93 | 1,147,728 | -0.07(-0.44%) |
Dec 08, 2020 | 14.96 | 15.00 | 14.96 | 14.99 | 1,036,399 | +0.01(+0.09%) |
Dec 07, 2020 | 14.97 | 14.98 | 14.95 | 14.98 | 962,750 | +0.02(+0.13%) |
Dec 04, 2020 | 14.95 | 14.97 | 14.93 | 14.96 | 845,023 | +0.01(+0.09%) |
Dec 03, 2020 | 14.92 | 14.98 | 14.91 | 14.95 | 967,673 | +0.03(+0.18%) |
Dec 02, 2020 | 14.89 | 14.93 | 14.87 | 14.92 | 683,681 | +0.02(+0.13%) |
Dec 01, 2020 | 14.88 | 14.93 | 14.86 | 14.90 | 857,174 | +0.04(+0.27%) |
Nov 30, 2020 | 14.86 | 14.86 | 14.75 | 14.86 | 1,219,609 | +0.05(+0.31%) |
Nov 27, 2020 | 14.81 | 14.84 | 14.80 | 14.81 | 389,520 | +0.03(+0.18%) |
Nov 25, 2020 | 14.75 | 14.79 | 14.73 | 14.79 | 756,592 | +0.05(+0.31%) |
Nov 24, 2020 | 14.69 | 14.74 | 14.60 | 14.74 | 829,457 | +0.11(+0.72%) |
Nov 23, 2020 | 14.68 | 14.69 | 14.56 | 14.64 | 961,077 | +0.02(+0.15%) |
Nov 20, 2020 | 14.67 | 14.69 | 14.61 | 14.61 | 856,124 | -0.05(-0.31%) |
Nov 19, 2020 | 14.57 | 14.67 | 14.52 | 14.66 | 560,093 | +0.10(+0.67%) |
Nov 18, 2020 | 14.61 | 14.66 | 14.56 | 14.56 | 832,216 | -0.04(-0.27%) |
Nov 17, 2020 | 14.63 | 14.63 | 14.57 | 14.60 | 728,860 | -0.01(-0.04%) |
Nov 16, 2020 | 14.49 | 14.61 | 14.46 | 14.61 | 822,827 | +0.11(+0.77%) |
Nov 13, 2020 | 14.42 | 14.51 | 14.38 | 14.50 | 578,512 | +0.10(+0.73%) |
Nov 12, 2020 | 14.44 | 14.49 | 14.33 | 14.39 | 785,825 | -0.03(-0.18%) |
Nov 11, 2020 | 14.26 | 14.43 | 14.26 | 14.42 | 714,341 | +0.23(+1.66%) |
Nov 10, 2020 | 14.25 | 14.29 | 14.05 | 14.18 | 1,095,393 | -0.13(-0.91%) |
Nov 09, 2020 | 14.56 | 14.58 | 14.30 | 14.31 | 1,345,956 | -0.14(-0.95%) |
Nov 06, 2020 | 14.37 | 14.48 | 14.33 | 14.45 | 936,864 | +0.03(+0.23%) |
Nov 05, 2020 | 14.33 | 14.42 | 14.33 | 14.42 | 1,053,334 | +0.20(+1.38%) |
Nov 04, 2020 | 14.05 | 14.26 | 14.04 | 14.22 | 1,378,171 | +0.48(+3.47%) |
Nov 03, 2020 | 13.58 | 13.81 | 13.56 | 13.75 | 573,672 | +0.23(+1.74%) |
Nov 02, 2020 | 13.56 | 13.66 | 13.39 | 13.51 | 939,815 | +0.01(+0.05%) |
Oct 30, 2020 | 13.68 | 13.71 | 13.39 | 13.50 | 1,285,718 | -0.25(-1.85%) |
Oct 29, 2020 | 13.56 | 13.85 | 13.56 | 13.76 | 738,744 | +0.22(+1.64%) |
Oct 28, 2020 | 13.80 | 13.80 | 13.52 | 13.54 | 1,776,412 | -0.44(-3.13%) |
Oct 27, 2020 | 13.93 | 13.99 | 13.88 | 13.97 | 683,439 | +0.10(+0.71%) |
Oct 26, 2020 | 13.98 | 14.05 | 13.75 | 13.88 | 1,124,781 | -0.17(-1.21%) |
Oct 23, 2020 | 14.01 | 14.05 | 13.94 | 14.05 | 809,549 | +0.04(+0.28%) |
Oct 22, 2020 | 14.03 | 14.03 | 13.86 | 14.01 | 759,027 | +0.03(+0.19%) |
Oct 21, 2020 | 13.97 | 14.06 | 13.95 | 13.98 | 788,706 | -0.01(-0.05%) |
Oct 20, 2020 | 13.96 | 14.06 | 13.92 | 13.99 | 693,730 | +0.05(+0.38%) |
Oct 19, 2020 | 14.16 | 14.18 | 13.91 | 13.94 | 1,260,384 | -0.13(-0.90%) |
Oct 16, 2020 | 14.13 | 14.22 | 14.05 | 14.06 | 1,537,892 | -0.02(-0.14%) |
Oct 15, 2020 | 14.05 | 14.11 | 14.05 | 14.08 | 1,419,890 | -0.02(-0.14%) |
Oct 14, 2020 | 14.09 | 14.10 | 14.06 | 14.10 | 885,815 | +0.01(+0.05%) |
Oct 13, 2020 | 14.06 | 14.10 | 14.06 | 14.09 | 764,009 | +0.03(+0.23%) |
Oct 12, 2020 | 14.09 | 14.11 | 14.06 | 14.06 | 1,063,993 | -0.03(-0.23%) |
Oct 09, 2020 | 14.07 | 14.09 | 14.06 | 14.09 | 702,559 | +0.03(+0.18%) |
Oct 08, 2020 | 14.07 | 14.07 | 14.04 | 14.07 | 569,209 | +0.03(+0.23%) |
Oct 07, 2020 | 13.98 | 14.05 | 13.98 | 14.04 | 496,461 | +0.08(+0.56%) |
Oct 06, 2020 | 14.02 | 14.04 | 13.93 | 13.96 | 893,888 | -0.06(-0.42%) |
Oct 05, 2020 | 13.95 | 14.02 | 13.95 | 14.02 | 659,551 | +0.12(+0.88%) |
Oct 02, 2020 | 13.85 | 13.96 | 13.84 | 13.89 | 734,437 | -0.07(-0.51%) |