Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.58 | 15.58 | 15.58 | 269,688 | +0.28(+1.83%) | |
Dec 30, 2020 | 15.10 | 15.35 | 15.08 | 15.30 | 269,688 | +0.17(+1.12%) |
Dec 29, 2020 | 14.82 | 15.15 | 14.82 | 15.13 | 236,267 | +0.24(+1.61%) |
Dec 28, 2020 | 14.80 | 14.90 | 14.71 | 14.89 | 209,858 | +0.13(+0.88%) |
Dec 24, 2020 | 14.71 | 14.76 | 14.69 | 14.76 | 64,600 | +0.09(+0.61%) |
Dec 23, 2020 | 14.60 | 14.74 | 14.60 | 14.67 | 146,676 | +0.12(+0.82%) |
Dec 22, 2020 | 14.53 | 14.58 | 14.46 | 14.55 | 149,776 | +0.04(+0.28%) |
Dec 21, 2020 | 14.39 | 14.53 | 14.37 | 14.51 | 181,940 | +0.08(+0.55%) |
Dec 18, 2020 | 14.30 | 14.47 | 14.29 | 14.43 | 285,200 | +0.15(+1.05%) |
Dec 17, 2020 | 14.14 | 14.31 | 14.14 | 14.28 | 215,314 | +0.13(+0.92%) |
Dec 16, 2020 | 14.20 | 14.22 | 14.15 | 14.15 | 286,744 | +0.04(+0.28%) |
Dec 15, 2020 | 14.07 | 14.14 | 14.03 | 14.11 | 111,770 | +0.01(+0.07%) |
Dec 14, 2020 | 14.12 | 14.15 | 14.04 | 14.10 | 90,819 | -0.02(-0.14%) |
Dec 11, 2020 | 14.00 | 14.13 | 13.96 | 14.12 | 204,300 | +0.09(+0.64%) |
Dec 10, 2020 | 14.12 | 14.19 | 14.01 | 14.03 | 205,968 | -0.05(-0.36%) |
Dec 09, 2020 | 14.02 | 14.11 | 13.99 | 14.08 | 148,914 | +0.11(+0.79%) |
Dec 08, 2020 | 14.00 | 14.05 | 13.94 | 13.97 | 131,148 | -0.08(-0.57%) |
Dec 07, 2020 | 13.97 | 14.14 | 13.86 | 14.05 | 196,174 | +0.05(+0.36%) |
Dec 04, 2020 | 14.11 | 14.11 | 13.96 | 14.00 | 196,000 | -0.13(-0.92%) |
Dec 03, 2020 | 14.18 | 14.18 | 14.04 | 14.13 | 503,101 | +0.06(+0.43%) |
Dec 02, 2020 | 13.94 | 14.10 | 13.86 | 14.07 | 1,254,915 | +0.10(+0.72%) |
Dec 01, 2020 | 14.19 | 14.20 | 13.97 | 13.97 | 248,839 | -0.18(-1.27%) |
Nov 30, 2020 | 14.34 | 14.34 | 14.09 | 14.15 | 185,425 | -0.24(-1.67%) |
Nov 27, 2020 | 14.17 | 14.39 | 14.16 | 14.39 | 92,400 | +0.21(+1.48%) |
Nov 25, 2020 | 14.32 | 14.32 | 14.18 | 14.18 | 191,900 | -0.13(-0.91%) |
Nov 24, 2020 | 14.21 | 14.33 | 14.13 | 14.31 | 333,102 | +0.00(+0.00%) |
Nov 23, 2020 | 14.32 | 14.36 | 14.25 | 14.31 | 157,818 | +0.15(+1.06%) |
Nov 20, 2020 | 14.26 | 14.29 | 14.16 | 14.16 | 92,600 | +0.02(+0.14%) |
Nov 19, 2020 | 14.11 | 14.22 | 14.07 | 14.14 | 235,195 | -0.08(-0.56%) |
Nov 18, 2020 | 14.16 | 14.30 | 14.16 | 14.22 | 134,444 | +0.12(+0.85%) |
Nov 17, 2020 | 14.16 | 14.18 | 14.08 | 14.10 | 151,786 | +0.01(+0.07%) |
Nov 16, 2020 | 14.00 | 14.10 | 13.95 | 14.09 | 136,672 | +0.13(+0.93%) |
Nov 13, 2020 | 13.88 | 14.04 | 13.88 | 13.96 | 205,100 | +0.06(+0.43%) |
Nov 12, 2020 | 14.08 | 14.11 | 13.85 | 13.90 | 309,201 | -0.23(-1.63%) |
Nov 11, 2020 | 14.28 | 14.30 | 14.08 | 14.13 | 185,602 | -0.06(-0.42%) |
Nov 10, 2020 | 13.84 | 14.28 | 13.82 | 14.19 | 360,774 | +0.47(+3.43%) |
Nov 09, 2020 | 13.72 | 13.80 | 13.70 | 13.72 | 137,686 | +0.04(+0.29%) |
Nov 06, 2020 | 13.73 | 13.79 | 13.68 | 13.68 | 106,400 | -0.05(-0.36%) |
Nov 05, 2020 | 13.83 | 13.91 | 13.71 | 13.73 | 228,981 | +0.12(+0.88%) |
Nov 04, 2020 | 13.55 | 13.65 | 13.43 | 13.61 | 406,731 | +0.16(+1.19%) |
Nov 03, 2020 | 13.39 | 13.48 | 13.39 | 13.45 | 101,669 | +0.14(+1.05%) |
Nov 02, 2020 | 13.22 | 13.34 | 13.22 | 13.31 | 160,236 | -0.02(-0.15%) |
Oct 30, 2020 | 13.33 | 13.40 | 13.28 | 13.33 | 152,300 | +0.09(+0.68%) |
Oct 29, 2020 | 13.23 | 13.36 | 13.20 | 13.24 | 297,745 | -0.07(-0.53%) |
Oct 28, 2020 | 13.40 | 13.48 | 13.30 | 13.31 | 403,996 | -0.37(-2.70%) |
Oct 27, 2020 | 13.78 | 13.86 | 13.67 | 13.68 | 117,781 | -0.05(-0.36%) |
Oct 26, 2020 | 13.75 | 13.79 | 13.65 | 13.73 | 168,755 | -0.09(-0.65%) |
Oct 23, 2020 | 13.79 | 13.85 | 13.78 | 13.82 | 204,600 | +0.02(+0.14%) |
Oct 22, 2020 | 13.80 | 13.89 | 13.74 | 13.80 | 138,283 | -0.02(-0.14%) |
Oct 21, 2020 | 13.80 | 13.88 | 13.76 | 13.82 | 170,900 | +0.09(+0.66%) |
Oct 20, 2020 | 13.68 | 13.77 | 13.66 | 13.73 | 171,481 | +0.07(+0.51%) |
Oct 19, 2020 | 13.60 | 13.68 | 13.60 | 13.66 | 297,503 | +0.09(+0.66%) |
Oct 16, 2020 | 13.65 | 13.66 | 13.55 | 13.57 | 167,000 | +0.02(+0.15%) |
Oct 15, 2020 | 13.36 | 13.60 | 13.36 | 13.55 | 166,568 | +0.12(+0.89%) |
Oct 14, 2020 | 13.35 | 13.46 | 13.34 | 13.43 | 337,154 | +0.05(+0.37%) |
Oct 13, 2020 | 13.29 | 13.42 | 13.29 | 13.38 | 341,720 | +0.08(+0.60%) |
Oct 12, 2020 | 13.49 | 13.50 | 13.29 | 13.30 | 594,311 | -0.20(-1.48%) |
Oct 09, 2020 | 13.37 | 13.55 | 13.32 | 13.50 | 244,100 | +0.19(+1.43%) |
Oct 08, 2020 | 13.48 | 13.50 | 13.28 | 13.31 | 210,260 | -0.07(-0.52%) |
Oct 07, 2020 | 13.40 | 13.48 | 13.36 | 13.38 | 166,488 | +0.09(+0.68%) |
Oct 06, 2020 | 13.26 | 13.42 | 13.25 | 13.29 | 307,017 | +0.10(+0.76%) |
Oct 05, 2020 | 13.20 | 13.23 | 13.11 | 13.19 | 148,492 | +0.06(+0.46%) |
Oct 02, 2020 | 13.14 | 13.25 | 13.11 | 13.13 | 122,500 | -0.11(-0.83%) |