Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.04 | 15.04 | 15.04 | 1,045,407 | -0.01(-0.04%) | |
Dec 30, 2020 | 15.08 | 15.08 | 15.03 | 15.05 | 1,045,407 | +0.03(+0.18%) |
Dec 29, 2020 | 15.10 | 15.10 | 15.01 | 15.02 | 1,500,678 | -0.01(-0.09%) |
Dec 28, 2020 | 15.01 | 15.04 | 14.95 | 15.04 | 1,104,176 | +0.12(+0.79%) |
Dec 24, 2020 | 14.87 | 14.94 | 14.87 | 14.92 | 589,726 | +0.05(+0.31%) |
Dec 23, 2020 | 14.89 | 14.93 | 14.86 | 14.87 | 891,197 | -0.02(-0.13%) |
Dec 22, 2020 | 14.89 | 14.90 | 14.76 | 14.89 | 1,021,922 | +0.03(+0.18%) |
Dec 21, 2020 | 14.77 | 14.88 | 14.68 | 14.87 | 1,638,457 | -0.01(-0.09%) |
Dec 18, 2020 | 14.91 | 14.94 | 14.80 | 14.88 | 1,481,053 | -0.03(-0.22%) |
Dec 17, 2020 | 14.90 | 14.91 | 14.87 | 14.91 | 1,592,563 | +0.02(+0.13%) |
Dec 16, 2020 | 14.89 | 14.90 | 14.87 | 14.89 | 1,199,405 | +0.00(+0.00%) |
Dec 15, 2020 | 14.89 | 14.89 | 14.87 | 14.89 | 1,526,230 | +0.03(+0.22%) |
Dec 14, 2020 | 14.83 | 14.88 | 14.83 | 14.86 | 821,219 | +0.03(+0.22%) |
Dec 11, 2020 | 14.81 | 14.83 | 14.76 | 14.83 | 982,724 | +0.02(+0.13%) |
Dec 10, 2020 | 14.78 | 14.83 | 14.75 | 14.81 | 918,673 | +0.02(+0.13%) |
Dec 09, 2020 | 14.85 | 14.86 | 14.76 | 14.79 | 1,158,425 | -0.07(-0.44%) |
Dec 08, 2020 | 14.82 | 14.86 | 14.82 | 14.85 | 1,046,059 | +0.01(+0.09%) |
Dec 07, 2020 | 14.83 | 14.84 | 14.81 | 14.84 | 971,723 | +0.02(+0.13%) |
Dec 04, 2020 | 14.81 | 14.83 | 14.79 | 14.82 | 852,899 | +0.01(+0.09%) |
Dec 03, 2020 | 14.78 | 14.84 | 14.77 | 14.81 | 976,692 | +0.03(+0.18%) |
Dec 02, 2020 | 14.75 | 14.79 | 14.73 | 14.78 | 690,053 | +0.02(+0.13%) |
Dec 01, 2020 | 14.74 | 14.79 | 14.72 | 14.76 | 865,163 | +0.04(+0.27%) |
Nov 30, 2020 | 14.72 | 14.72 | 14.61 | 14.72 | 1,230,976 | +0.05(+0.31%) |
Nov 27, 2020 | 14.67 | 14.70 | 14.66 | 14.68 | 393,151 | +0.03(+0.18%) |
Nov 25, 2020 | 14.62 | 14.65 | 14.60 | 14.65 | 763,644 | +0.05(+0.31%) |
Nov 24, 2020 | 14.55 | 14.61 | 14.47 | 14.61 | 837,188 | +0.10(+0.72%) |
Nov 23, 2020 | 14.54 | 14.56 | 14.42 | 14.50 | 970,034 | +0.02(+0.15%) |
Nov 20, 2020 | 14.54 | 14.55 | 14.48 | 14.48 | 864,103 | -0.05(-0.31%) |
Nov 19, 2020 | 14.43 | 14.54 | 14.39 | 14.52 | 565,313 | +0.10(+0.67%) |
Nov 18, 2020 | 14.47 | 14.52 | 14.42 | 14.43 | 839,972 | -0.04(-0.27%) |
Nov 17, 2020 | 14.49 | 14.50 | 14.43 | 14.47 | 735,654 | -0.01(-0.04%) |
Nov 16, 2020 | 14.36 | 14.47 | 14.33 | 14.47 | 830,496 | +0.11(+0.77%) |
Nov 13, 2020 | 14.29 | 14.38 | 14.25 | 14.36 | 583,904 | +0.10(+0.73%) |
Nov 12, 2020 | 14.31 | 14.36 | 14.19 | 14.26 | 793,149 | -0.03(-0.18%) |
Nov 11, 2020 | 14.13 | 14.30 | 14.13 | 14.29 | 720,999 | +0.23(+1.66%) |
Nov 10, 2020 | 14.12 | 14.16 | 13.92 | 14.05 | 1,105,602 | -0.13(-0.91%) |
Nov 09, 2020 | 14.42 | 14.45 | 14.17 | 14.18 | 1,358,501 | -0.14(-0.95%) |
Nov 06, 2020 | 14.23 | 14.34 | 14.19 | 14.32 | 945,596 | +0.03(+0.23%) |
Nov 05, 2020 | 14.20 | 14.29 | 14.19 | 14.29 | 1,063,152 | +0.19(+1.38%) |
Nov 04, 2020 | 13.92 | 14.12 | 13.91 | 14.09 | 1,391,016 | +0.47(+3.47%) |
Nov 03, 2020 | 13.46 | 13.68 | 13.43 | 13.62 | 579,019 | +0.23(+1.74%) |
Nov 02, 2020 | 13.44 | 13.54 | 13.27 | 13.39 | 948,574 | +0.01(+0.05%) |
Oct 30, 2020 | 13.55 | 13.58 | 13.26 | 13.38 | 1,297,701 | -0.25(-1.85%) |
Oct 29, 2020 | 13.44 | 13.73 | 13.44 | 13.63 | 745,629 | +0.22(+1.64%) |
Oct 28, 2020 | 13.68 | 13.68 | 13.40 | 13.41 | 1,792,968 | -0.43(-3.13%) |
Oct 27, 2020 | 13.80 | 13.86 | 13.75 | 13.85 | 689,809 | +0.10(+0.71%) |
Oct 26, 2020 | 13.85 | 13.92 | 13.62 | 13.75 | 1,135,264 | -0.17(-1.21%) |
Oct 23, 2020 | 13.88 | 13.92 | 13.81 | 13.92 | 817,094 | +0.04(+0.28%) |
Oct 22, 2020 | 13.90 | 13.90 | 13.73 | 13.88 | 766,101 | +0.03(+0.19%) |
Oct 21, 2020 | 13.85 | 13.93 | 13.83 | 13.85 | 796,057 | -0.01(-0.05%) |
Oct 20, 2020 | 13.83 | 13.93 | 13.79 | 13.86 | 700,196 | +0.05(+0.37%) |
Oct 19, 2020 | 14.03 | 14.05 | 13.78 | 13.81 | 1,272,131 | -0.12(-0.90%) |
Oct 16, 2020 | 14.00 | 14.09 | 13.93 | 13.93 | 1,552,226 | -0.02(-0.14%) |
Oct 15, 2020 | 13.93 | 13.98 | 13.93 | 13.95 | 1,433,124 | -0.02(-0.14%) |
Oct 14, 2020 | 13.96 | 13.97 | 13.93 | 13.97 | 894,071 | +0.01(+0.05%) |
Oct 13, 2020 | 13.93 | 13.97 | 13.93 | 13.96 | 771,130 | +0.03(+0.23%) |
Oct 12, 2020 | 13.96 | 13.98 | 13.93 | 13.93 | 1,073,910 | -0.03(-0.23%) |
Oct 09, 2020 | 13.94 | 13.96 | 13.93 | 13.96 | 709,107 | +0.03(+0.18%) |
Oct 08, 2020 | 13.94 | 13.94 | 13.91 | 13.94 | 574,514 | +0.03(+0.23%) |
Oct 07, 2020 | 13.85 | 13.92 | 13.85 | 13.91 | 501,088 | +0.08(+0.56%) |
Oct 06, 2020 | 13.89 | 13.91 | 13.80 | 13.83 | 902,220 | -0.06(-0.41%) |
Oct 05, 2020 | 13.82 | 13.89 | 13.82 | 13.89 | 665,698 | +0.12(+0.88%) |
Oct 02, 2020 | 13.72 | 13.83 | 13.71 | 13.77 | 741,282 | -0.07(-0.51%) |