Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.81 | 15.81 | 15.81 | 224,306 | -0.06(-0.37%) | |
Dec 30, 2020 | 15.65 | 15.94 | 15.65 | 15.87 | 224,306 | +0.15(+0.97%) |
Dec 29, 2020 | 16.19 | 16.19 | 15.61 | 15.71 | 187,970 | -0.41(-2.53%) |
Dec 28, 2020 | 16.04 | 16.21 | 15.68 | 16.12 | 183,399 | +0.26(+1.66%) |
Dec 24, 2020 | 16.07 | 16.07 | 15.65 | 15.86 | 172,773 | -0.09(-0.59%) |
Dec 23, 2020 | 15.55 | 15.98 | 15.39 | 15.95 | 169,326 | +0.39(+2.51%) |
Dec 22, 2020 | 15.61 | 15.77 | 15.45 | 15.56 | 207,831 | -0.03(-0.16%) |
Dec 21, 2020 | 15.99 | 15.99 | 15.40 | 15.59 | 438,221 | -0.50(-3.11%) |
Dec 18, 2020 | 15.65 | 16.20 | 15.49 | 16.09 | 1,258,207 | +0.99(+6.58%) |
Dec 17, 2020 | 14.91 | 15.11 | 14.81 | 15.10 | 240,572 | +0.05(+0.34%) |
Dec 16, 2020 | 15.38 | 15.38 | 15.04 | 15.04 | 257,653 | -0.19(-1.23%) |
Dec 15, 2020 | 14.98 | 15.30 | 14.72 | 15.23 | 214,294 | +0.38(+2.57%) |
Dec 14, 2020 | 15.15 | 15.15 | 14.85 | 14.85 | 359,531 | -0.03(-0.23%) |
Dec 11, 2020 | 14.91 | 15.05 | 14.47 | 14.88 | 518,556 | -0.12(-0.79%) |
Dec 10, 2020 | 14.76 | 15.05 | 14.70 | 15.00 | 289,734 | +0.10(+0.68%) |
Dec 09, 2020 | 14.85 | 14.94 | 14.64 | 14.90 | 381,598 | +0.20(+1.33%) |
Dec 08, 2020 | 14.37 | 14.76 | 14.37 | 14.70 | 283,808 | +0.18(+1.23%) |
Dec 07, 2020 | 14.24 | 14.61 | 14.00 | 14.53 | 257,056 | +0.28(+1.97%) |
Dec 04, 2020 | 13.90 | 14.28 | 13.79 | 14.25 | 194,812 | +0.46(+3.32%) |
Dec 03, 2020 | 13.80 | 14.03 | 13.72 | 13.79 | 255,525 | -0.03(-0.18%) |
Dec 02, 2020 | 13.75 | 13.94 | 13.38 | 13.81 | 288,382 | +0.08(+0.56%) |
Dec 01, 2020 | 13.58 | 13.96 | 13.57 | 13.74 | 327,694 | +0.36(+2.66%) |
Nov 30, 2020 | 13.85 | 13.85 | 13.36 | 13.38 | 342,914 | -0.49(-3.55%) |
Nov 27, 2020 | 14.27 | 14.27 | 13.81 | 13.87 | 137,063 | -0.49(-3.43%) |
Nov 25, 2020 | 14.36 | 14.45 | 14.06 | 14.37 | 430,519 | -0.07(-0.47%) |
Nov 24, 2020 | 13.80 | 14.53 | 13.63 | 14.43 | 589,831 | +0.90(+6.65%) |
Nov 23, 2020 | 13.69 | 13.80 | 13.51 | 13.53 | 285,672 | -0.02(-0.16%) |
Nov 20, 2020 | 13.47 | 13.98 | 13.26 | 13.55 | 265,406 | -0.03(-0.22%) |
Nov 19, 2020 | 13.75 | 13.81 | 13.34 | 13.58 | 226,681 | -0.17(-1.23%) |
Nov 18, 2020 | 14.30 | 14.34 | 13.75 | 13.75 | 250,424 | -0.39(-2.76%) |
Nov 17, 2020 | 14.08 | 14.15 | 13.65 | 14.14 | 340,760 | -0.10(-0.72%) |
Nov 16, 2020 | 14.06 | 14.34 | 13.88 | 14.25 | 247,894 | +0.62(+4.55%) |
Nov 13, 2020 | 13.32 | 13.76 | 13.31 | 13.63 | 475,657 | +0.50(+3.81%) |
Nov 12, 2020 | 13.19 | 13.33 | 12.94 | 13.13 | 403,538 | -0.32(-2.40%) |
Nov 11, 2020 | 13.62 | 13.72 | 13.15 | 13.45 | 299,670 | -0.17(-1.25%) |
Nov 10, 2020 | 13.86 | 13.87 | 13.30 | 13.62 | 629,171 | -0.05(-0.37%) |
Nov 09, 2020 | 13.99 | 14.17 | 13.16 | 13.67 | 585,594 | +1.58(+13.05%) |
Nov 06, 2020 | 12.61 | 12.61 | 11.98 | 12.09 | 261,753 | -0.37(-2.99%) |
Nov 05, 2020 | 11.96 | 12.58 | 11.96 | 12.46 | 181,814 | +0.57(+4.80%) |
Nov 04, 2020 | 12.65 | 12.67 | 11.79 | 11.89 | 297,908 | -0.94(-7.32%) |
Nov 03, 2020 | 13.01 | 13.10 | 12.77 | 12.83 | 528,686 | -0.09(-0.71%) |
Nov 02, 2020 | 12.78 | 12.98 | 12.54 | 12.93 | 498,042 | +0.37(+2.94%) |
Oct 30, 2020 | 13.01 | 13.18 | 12.13 | 12.56 | 1,301,022 | -0.86(-6.38%) |
Oct 29, 2020 | 13.17 | 13.50 | 12.87 | 13.41 | 286,924 | +0.22(+1.65%) |
Oct 28, 2020 | 13.27 | 13.54 | 13.10 | 13.19 | 224,378 | -0.33(-2.45%) |
Oct 27, 2020 | 14.05 | 14.05 | 13.50 | 13.53 | 248,288 | -0.49(-3.50%) |
Oct 26, 2020 | 14.08 | 14.08 | 13.78 | 14.02 | 291,166 | -0.13(-0.95%) |
Oct 23, 2020 | 14.09 | 14.25 | 13.96 | 14.15 | 569,502 | +0.13(+0.96%) |
Oct 22, 2020 | 13.33 | 14.04 | 13.33 | 14.02 | 524,237 | +0.75(+5.69%) |
Oct 21, 2020 | 12.91 | 13.30 | 12.91 | 13.26 | 177,698 | +0.29(+2.20%) |
Oct 20, 2020 | 12.77 | 13.19 | 12.72 | 12.98 | 196,409 | +0.27(+2.11%) |
Oct 19, 2020 | 12.72 | 12.79 | 12.61 | 12.71 | 361,695 | +0.05(+0.40%) |
Oct 16, 2020 | 12.63 | 12.79 | 12.42 | 12.66 | 119,575 | -0.02(-0.13%) |
Oct 15, 2020 | 12.10 | 12.70 | 12.10 | 12.67 | 147,237 | +0.39(+3.21%) |
Oct 14, 2020 | 12.56 | 12.75 | 12.28 | 12.28 | 105,932 | -0.23(-1.81%) |
Oct 13, 2020 | 12.89 | 12.95 | 12.47 | 12.51 | 158,424 | -0.53(-4.05%) |
Oct 12, 2020 | 12.69 | 13.06 | 12.65 | 13.04 | 115,613 | +0.28(+2.17%) |
Oct 09, 2020 | 13.04 | 13.12 | 12.68 | 12.76 | 91,439 | -0.18(-1.43%) |
Oct 08, 2020 | 12.85 | 13.10 | 12.67 | 12.94 | 167,357 | +0.20(+1.58%) |
Oct 07, 2020 | 12.60 | 12.86 | 12.47 | 12.74 | 261,384 | +0.23(+1.88%) |
Oct 06, 2020 | 12.36 | 12.94 | 12.26 | 12.51 | 286,738 | +0.32(+2.61%) |
Oct 05, 2020 | 12.22 | 12.41 | 12.11 | 12.19 | 283,008 | +0.00(+0.03%) |
Oct 02, 2020 | 11.37 | 12.25 | 11.35 | 12.18 | 345,969 | +0.66(+5.71%) |