Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.05 | 15.05 | 15.05 | 112,859 | +0.01(+0.07%) | |
Dec 30, 2020 | 14.75 | 15.12 | 14.67 | 15.04 | 112,859 | +0.38(+2.59%) |
Dec 29, 2020 | 15.00 | 15.00 | 14.60 | 14.66 | 100,020 | -0.12(-0.81%) |
Dec 28, 2020 | 14.67 | 14.99 | 14.60 | 14.78 | 138,724 | +0.13(+0.89%) |
Dec 24, 2020 | 14.50 | 14.77 | 14.36 | 14.65 | 38,500 | +0.15(+1.03%) |
Dec 23, 2020 | 14.17 | 14.58 | 14.03 | 14.50 | 132,536 | +0.38(+2.69%) |
Dec 22, 2020 | 14.11 | 14.20 | 13.40 | 14.12 | 623,383 | -0.59(-4.01%) |
Dec 21, 2020 | 13.99 | 14.82 | 13.85 | 14.71 | 262,299 | +0.42(+2.94%) |
Dec 18, 2020 | 15.00 | 15.43 | 14.16 | 14.29 | 1,523,400 | -0.58(-3.90%) |
Dec 17, 2020 | 14.28 | 15.24 | 14.09 | 14.87 | 481,754 | +0.64(+4.50%) |
Dec 16, 2020 | 13.62 | 14.30 | 13.52 | 14.23 | 320,310 | +0.58(+4.25%) |
Dec 15, 2020 | 13.48 | 13.65 | 13.21 | 13.65 | 148,721 | +0.24(+1.79%) |
Dec 14, 2020 | 13.39 | 13.53 | 13.18 | 13.41 | 210,749 | +0.10(+0.75%) |
Dec 11, 2020 | 13.26 | 13.61 | 13.20 | 13.31 | 210,800 | +0.17(+1.29%) |
Dec 10, 2020 | 13.57 | 13.62 | 12.91 | 13.14 | 586,942 | -0.47(-3.45%) |
Dec 09, 2020 | 13.89 | 13.94 | 13.34 | 13.61 | 166,889 | -0.20(-1.45%) |
Dec 08, 2020 | 13.66 | 13.91 | 13.50 | 13.81 | 143,417 | +0.13(+0.95%) |
Dec 07, 2020 | 13.50 | 13.78 | 13.39 | 13.68 | 262,782 | +0.05(+0.37%) |
Dec 04, 2020 | 13.36 | 13.70 | 13.31 | 13.63 | 137,800 | +0.26(+1.94%) |
Dec 03, 2020 | 13.59 | 13.59 | 13.32 | 13.37 | 102,573 | -0.09(-0.67%) |
Dec 02, 2020 | 13.48 | 13.72 | 13.42 | 13.46 | 164,720 | -0.14(-1.03%) |
Dec 01, 2020 | 13.50 | 13.79 | 13.47 | 13.60 | 141,165 | +0.15(+1.12%) |
Nov 30, 2020 | 13.39 | 13.75 | 13.15 | 13.45 | 214,490 | +0.11(+0.82%) |
Nov 27, 2020 | 13.53 | 13.55 | 13.11 | 13.34 | 119,000 | -0.06(-0.45%) |
Nov 25, 2020 | 13.55 | 13.83 | 13.30 | 13.40 | 108,500 | -0.14(-1.03%) |
Nov 24, 2020 | 13.48 | 13.89 | 13.40 | 13.54 | 79,573 | -0.06(-0.44%) |
Nov 23, 2020 | 13.92 | 13.92 | 13.34 | 13.60 | 124,562 | -0.19(-1.38%) |
Nov 20, 2020 | 13.85 | 14.00 | 13.65 | 13.79 | 108,800 | -0.18(-1.29%) |
Nov 19, 2020 | 13.87 | 14.00 | 13.75 | 13.97 | 110,253 | +0.06(+0.43%) |
Nov 18, 2020 | 13.72 | 14.34 | 13.64 | 13.91 | 151,530 | +0.27(+1.98%) |
Nov 17, 2020 | 13.76 | 13.99 | 13.52 | 13.64 | 182,796 | -0.08(-0.58%) |
Nov 16, 2020 | 13.37 | 14.00 | 13.22 | 13.72 | 342,347 | +0.43(+3.24%) |
Nov 13, 2020 | 13.08 | 13.47 | 13.05 | 13.29 | 241,900 | +0.32(+2.47%) |
Nov 12, 2020 | 13.44 | 13.47 | 12.81 | 12.97 | 236,168 | -0.53(-3.93%) |
Nov 11, 2020 | 13.94 | 14.30 | 13.30 | 13.50 | 218,122 | -0.45(-3.23%) |
Nov 10, 2020 | 14.04 | 14.43 | 13.80 | 13.95 | 168,748 | -0.07(-0.50%) |
Nov 09, 2020 | 13.75 | 14.47 | 13.64 | 14.02 | 257,944 | +0.34(+2.49%) |
Nov 06, 2020 | 13.23 | 13.97 | 13.03 | 13.68 | 267,300 | +0.49(+3.71%) |
Nov 05, 2020 | 13.17 | 13.49 | 12.90 | 13.19 | 267,447 | +0.09(+0.69%) |
Nov 04, 2020 | 12.74 | 13.35 | 12.69 | 13.10 | 280,490 | +0.33(+2.58%) |
Nov 03, 2020 | 12.86 | 13.04 | 12.43 | 12.77 | 447,899 | -0.08(-0.62%) |
Nov 02, 2020 | 13.33 | 13.38 | 12.74 | 12.85 | 271,124 | -0.34(-2.58%) |
Oct 30, 2020 | 13.29 | 13.46 | 13.15 | 13.19 | 163,200 | -0.04(-0.30%) |
Oct 29, 2020 | 13.45 | 13.45 | 13.11 | 13.23 | 236,447 | +0.00(+0.00%) |
Oct 28, 2020 | 13.41 | 13.55 | 13.06 | 13.23 | 283,733 | +0.00(+0.00%) |
Oct 27, 2020 | 13.45 | 13.64 | 13.08 | 13.23 | 461,821 | +0.22(+1.69%) |
Oct 26, 2020 | 13.07 | 13.80 | 12.90 | 13.01 | 471,206 | -0.16(-1.21%) |
Oct 23, 2020 | 13.50 | 13.56 | 13.08 | 13.17 | 227,300 | -0.24(-1.79%) |
Oct 22, 2020 | 13.11 | 13.73 | 12.66 | 13.41 | 283,294 | +0.11(+0.83%) |
Oct 21, 2020 | 13.81 | 13.85 | 13.11 | 13.30 | 238,355 | -0.38(-2.78%) |
Oct 20, 2020 | 13.38 | 14.00 | 13.30 | 13.68 | 220,283 | +0.17(+1.26%) |
Oct 19, 2020 | 13.34 | 13.58 | 12.80 | 13.51 | 223,820 | +0.32(+2.43%) |
Oct 16, 2020 | 13.25 | 13.40 | 13.13 | 13.19 | 132,100 | +0.04(+0.30%) |
Oct 15, 2020 | 12.98 | 13.24 | 12.60 | 13.15 | 234,393 | +0.31(+2.41%) |
Oct 14, 2020 | 13.23 | 13.25 | 12.80 | 12.84 | 115,689 | -0.13(-1.00%) |
Oct 13, 2020 | 13.17 | 13.25 | 12.80 | 12.97 | 102,291 | -0.03(-0.23%) |
Oct 12, 2020 | 12.79 | 13.21 | 12.51 | 13.00 | 304,902 | +0.50(+4.00%) |
Oct 09, 2020 | 12.36 | 12.99 | 12.00 | 12.50 | 340,200 | +0.27(+2.21%) |
Oct 08, 2020 | 11.86 | 12.45 | 11.81 | 12.23 | 205,862 | +0.37(+3.12%) |
Oct 07, 2020 | 12.04 | 12.19 | 11.80 | 11.86 | 470,961 | -0.24(-1.98%) |
Oct 06, 2020 | 12.19 | 12.45 | 11.75 | 12.10 | 424,756 | -0.26(-2.10%) |
Oct 05, 2020 | 12.96 | 13.15 | 12.05 | 12.36 | 396,261 | -0.09(-0.72%) |
Oct 02, 2020 | 13.64 | 13.90 | 12.30 | 12.45 | 1,106,000 | -1.35(-9.78%) |