Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.23 | 16.23 | 16.23 | 141,991 | +0.13(+0.78%) | |
Dec 30, 2020 | 16.05 | 16.11 | 16.04 | 16.10 | 141,991 | +0.01(+0.09%) |
Dec 29, 2020 | 16.05 | 16.14 | 16.04 | 16.09 | 125,968 | -0.01(-0.09%) |
Dec 28, 2020 | 16.16 | 16.21 | 16.05 | 16.10 | 136,847 | +0.01(+0.09%) |
Dec 24, 2020 | 16.04 | 16.12 | 16.02 | 16.09 | 57,908 | +0.03(+0.19%) |
Dec 23, 2020 | 16.02 | 16.08 | 15.95 | 16.06 | 89,484 | +0.11(+0.68%) |
Dec 22, 2020 | 16.09 | 16.13 | 15.90 | 15.95 | 174,623 | -0.18(-1.13%) |
Dec 21, 2020 | 16.15 | 16.19 | 16.06 | 16.13 | 116,567 | -0.07(-0.41%) |
Dec 18, 2020 | 16.22 | 16.23 | 16.16 | 16.20 | 93,259 | -0.02(-0.14%) |
Dec 17, 2020 | 16.22 | 16.24 | 16.15 | 16.22 | 110,682 | +0.03(+0.18%) |
Dec 16, 2020 | 16.22 | 16.22 | 16.15 | 16.19 | 158,288 | +0.01(+0.09%) |
Dec 15, 2020 | 16.06 | 16.18 | 16.06 | 16.18 | 94,994 | +0.10(+0.64%) |
Dec 14, 2020 | 16.09 | 16.17 | 16.04 | 16.08 | 100,991 | +0.05(+0.32%) |
Dec 11, 2020 | 16.07 | 16.08 | 15.97 | 16.02 | 112,648 | -0.04(-0.27%) |
Dec 10, 2020 | 16.07 | 16.16 | 16.02 | 16.07 | 118,656 | -0.01(-0.09%) |
Dec 09, 2020 | 16.16 | 16.19 | 16.06 | 16.08 | 143,365 | -0.05(-0.32%) |
Dec 08, 2020 | 16.17 | 16.19 | 16.13 | 16.13 | 166,678 | +0.00(+0.00%) |
Dec 07, 2020 | 16.19 | 16.21 | 16.12 | 16.13 | 147,688 | -0.03(-0.18%) |
Dec 04, 2020 | 16.08 | 16.25 | 16.04 | 16.16 | 145,964 | +0.12(+0.78%) |
Dec 03, 2020 | 16.03 | 16.12 | 16.02 | 16.04 | 200,335 | +0.01(+0.09%) |
Dec 02, 2020 | 16.00 | 16.06 | 15.93 | 16.02 | 79,331 | +0.04(+0.23%) |
Dec 01, 2020 | 15.83 | 16.03 | 15.83 | 15.99 | 112,784 | +0.12(+0.74%) |
Nov 30, 2020 | 16.02 | 16.04 | 15.75 | 15.87 | 184,655 | -0.07(-0.41%) |
Nov 27, 2020 | 15.95 | 15.97 | 15.88 | 15.94 | 97,492 | +0.08(+0.51%) |
Nov 25, 2020 | 15.86 | 15.91 | 15.82 | 15.86 | 116,198 | +0.00(+0.00%) |
Nov 24, 2020 | 15.80 | 15.96 | 15.71 | 15.86 | 167,734 | +0.19(+1.22%) |
Nov 23, 2020 | 15.55 | 15.75 | 15.55 | 15.67 | 157,584 | +0.14(+0.90%) |
Nov 20, 2020 | 15.67 | 15.67 | 15.46 | 15.53 | 304,628 | +0.00(+0.00%) |
Nov 19, 2020 | 15.56 | 15.56 | 15.45 | 15.53 | 152,390 | +0.01(+0.05%) |
Nov 18, 2020 | 15.55 | 15.61 | 15.51 | 15.52 | 206,984 | +0.05(+0.33%) |
Nov 17, 2020 | 15.41 | 15.54 | 15.40 | 15.47 | 204,920 | +0.03(+0.19%) |
Nov 16, 2020 | 15.27 | 15.44 | 15.24 | 15.44 | 396,180 | +0.34(+2.26%) |
Nov 13, 2020 | 15.10 | 15.13 | 15.02 | 15.10 | 181,925 | +0.11(+0.73%) |
Nov 12, 2020 | 15.22 | 15.24 | 14.91 | 14.99 | 341,455 | -0.20(-1.29%) |
Nov 11, 2020 | 15.13 | 15.26 | 15.10 | 15.18 | 782,946 | +0.13(+0.87%) |
Nov 10, 2020 | 14.97 | 15.05 | 14.91 | 15.05 | 328,205 | +0.16(+1.07%) |
Nov 09, 2020 | 14.62 | 14.98 | 14.55 | 14.89 | 217,574 | +0.67(+4.70%) |
Nov 06, 2020 | 14.51 | 14.51 | 14.22 | 14.22 | 151,673 | -0.24(-1.67%) |
Nov 05, 2020 | 14.54 | 14.62 | 14.44 | 14.47 | 152,275 | +0.06(+0.42%) |
Nov 04, 2020 | 14.36 | 14.44 | 14.28 | 14.40 | 131,769 | +0.21(+1.48%) |
Nov 03, 2020 | 14.20 | 14.29 | 14.11 | 14.20 | 75,292 | +0.21(+1.51%) |
Nov 02, 2020 | 14.01 | 14.22 | 13.98 | 13.98 | 124,410 | +0.13(+0.94%) |
Oct 30, 2020 | 13.85 | 14.13 | 13.82 | 13.85 | 125,683 | -0.15(-1.04%) |
Oct 29, 2020 | 13.93 | 14.10 | 13.90 | 14.00 | 68,041 | +0.12(+0.89%) |
Oct 28, 2020 | 14.30 | 14.30 | 13.82 | 13.88 | 106,321 | -0.41(-2.85%) |
Oct 27, 2020 | 14.18 | 14.33 | 14.18 | 14.28 | 28,084 | +0.09(+0.67%) |
Oct 26, 2020 | 14.35 | 14.36 | 14.18 | 14.19 | 77,008 | -0.16(-1.12%) |
Oct 23, 2020 | 14.21 | 14.41 | 14.21 | 14.35 | 82,093 | +0.09(+0.66%) |
Oct 22, 2020 | 14.07 | 14.28 | 14.01 | 14.25 | 76,678 | +0.18(+1.29%) |
Oct 21, 2020 | 14.28 | 14.28 | 14.07 | 14.07 | 50,075 | -0.13(-0.90%) |
Oct 20, 2020 | 14.17 | 14.25 | 14.08 | 14.20 | 76,444 | +0.19(+1.32%) |
Oct 19, 2020 | 14.18 | 14.21 | 14.01 | 14.01 | 83,174 | -0.06(-0.46%) |
Oct 16, 2020 | 14.14 | 14.28 | 14.08 | 14.08 | 55,847 | -0.03(-0.20%) |
Oct 15, 2020 | 14.23 | 14.23 | 14.08 | 14.11 | 58,828 | -0.02(-0.15%) |
Oct 14, 2020 | 14.25 | 14.32 | 14.13 | 14.13 | 84,066 | -0.16(-1.15%) |
Oct 13, 2020 | 14.38 | 14.38 | 14.14 | 14.29 | 83,132 | -0.04(-0.31%) |
Oct 12, 2020 | 14.35 | 14.35 | 14.22 | 14.34 | 113,771 | +0.11(+0.76%) |
Oct 09, 2020 | 14.37 | 14.37 | 14.23 | 14.23 | 76,080 | -0.05(-0.36%) |
Oct 08, 2020 | 14.14 | 14.31 | 14.14 | 14.28 | 84,554 | +0.14(+0.98%) |
Oct 07, 2020 | 14.19 | 14.19 | 14.11 | 14.14 | 82,912 | +0.03(+0.18%) |
Oct 06, 2020 | 14.09 | 14.22 | 14.07 | 14.12 | 110,449 | +0.06(+0.44%) |
Oct 05, 2020 | 14.06 | 14.09 | 14.01 | 14.06 | 106,767 | +0.09(+0.67%) |
Oct 02, 2020 | 13.93 | 14.00 | 13.86 | 13.96 | 85,919 | -0.01(-0.05%) |