Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.45 | 14.45 | 14.45 | 60,959 | +0.01(+0.07%) | |
Dec 30, 2020 | 14.46 | 14.58 | 14.41 | 14.44 | 60,959 | +0.00(+0.00%) |
Dec 29, 2020 | 14.85 | 14.85 | 14.42 | 14.44 | 67,103 | -0.38(-2.56%) |
Dec 28, 2020 | 15.25 | 15.25 | 14.77 | 14.82 | 70,937 | -0.38(-2.50%) |
Dec 24, 2020 | 15.15 | 15.20 | 15.04 | 15.20 | 29,900 | +0.03(+0.20%) |
Dec 23, 2020 | 14.67 | 15.34 | 14.67 | 15.17 | 100,517 | +0.50(+3.41%) |
Dec 22, 2020 | 14.40 | 14.80 | 14.20 | 14.67 | 231,414 | +0.50(+3.53%) |
Dec 21, 2020 | 14.05 | 14.30 | 13.83 | 14.17 | 228,958 | +0.02(+0.14%) |
Dec 18, 2020 | 14.16 | 14.29 | 14.01 | 14.15 | 312,400 | +0.01(+0.07%) |
Dec 17, 2020 | 14.39 | 14.52 | 14.05 | 14.14 | 270,037 | -0.27(-1.87%) |
Dec 16, 2020 | 14.87 | 14.98 | 14.36 | 14.41 | 217,957 | -0.51(-3.42%) |
Dec 15, 2020 | 14.77 | 14.95 | 14.54 | 14.92 | 75,507 | +0.32(+2.19%) |
Dec 14, 2020 | 14.75 | 14.83 | 14.50 | 14.60 | 83,092 | -0.15(-1.02%) |
Dec 11, 2020 | 15.23 | 15.23 | 14.60 | 14.75 | 135,500 | -0.54(-3.53%) |
Dec 10, 2020 | 15.01 | 15.35 | 14.90 | 15.29 | 66,497 | +0.17(+1.12%) |
Dec 09, 2020 | 15.00 | 15.17 | 14.81 | 15.12 | 118,952 | +0.18(+1.20%) |
Dec 08, 2020 | 14.50 | 14.94 | 14.45 | 14.94 | 131,395 | +0.44(+3.03%) |
Dec 07, 2020 | 14.75 | 14.75 | 14.21 | 14.50 | 102,220 | -0.11(-0.75%) |
Dec 04, 2020 | 14.35 | 14.62 | 14.35 | 14.61 | 81,800 | +0.34(+2.38%) |
Dec 03, 2020 | 14.45 | 14.45 | 14.24 | 14.27 | 55,580 | -0.07(-0.49%) |
Dec 02, 2020 | 14.26 | 14.43 | 14.20 | 14.34 | 81,499 | -0.02(-0.14%) |
Dec 01, 2020 | 14.53 | 14.55 | 14.25 | 14.36 | 85,890 | +0.03(+0.21%) |
Nov 30, 2020 | 14.65 | 14.74 | 14.31 | 14.33 | 68,952 | -0.46(-3.11%) |
Nov 27, 2020 | 14.79 | 14.87 | 14.59 | 14.79 | 48,900 | -0.05(-0.34%) |
Nov 25, 2020 | 14.91 | 15.09 | 14.75 | 14.84 | 54,400 | -0.18(-1.20%) |
Nov 24, 2020 | 14.81 | 15.22 | 14.65 | 15.02 | 81,874 | +0.37(+2.53%) |
Nov 23, 2020 | 14.75 | 14.88 | 14.57 | 14.65 | 127,137 | +0.04(+0.27%) |
Nov 20, 2020 | 14.41 | 14.61 | 14.41 | 14.61 | 76,100 | +0.03(+0.21%) |
Nov 19, 2020 | 14.52 | 14.72 | 14.33 | 14.58 | 37,674 | -0.03(-0.21%) |
Nov 18, 2020 | 14.86 | 15.04 | 14.61 | 14.61 | 62,689 | -0.29(-1.95%) |
Nov 17, 2020 | 14.89 | 15.02 | 14.75 | 14.90 | 37,320 | -0.11(-0.73%) |
Nov 16, 2020 | 14.74 | 15.18 | 14.74 | 15.01 | 69,328 | +0.41(+2.81%) |
Nov 13, 2020 | 14.37 | 14.70 | 14.29 | 14.60 | 54,200 | +0.34(+2.38%) |
Nov 12, 2020 | 14.46 | 14.65 | 14.08 | 14.26 | 53,996 | -0.37(-2.53%) |
Nov 11, 2020 | 14.80 | 14.83 | 14.51 | 14.63 | 28,569 | -0.21(-1.42%) |
Nov 10, 2020 | 14.34 | 15.08 | 14.12 | 14.84 | 123,247 | +0.69(+4.88%) |
Nov 09, 2020 | 14.20 | 14.75 | 14.06 | 14.15 | 101,793 | +0.51(+3.74%) |
Nov 06, 2020 | 13.84 | 13.84 | 13.56 | 13.64 | 37,200 | -0.17(-1.23%) |
Nov 05, 2020 | 13.72 | 13.90 | 13.70 | 13.81 | 38,943 | +0.13(+0.95%) |
Nov 04, 2020 | 13.75 | 14.04 | 13.62 | 13.68 | 39,217 | -0.29(-2.08%) |
Nov 03, 2020 | 13.89 | 14.08 | 13.81 | 13.97 | 49,953 | +0.31(+2.27%) |
Nov 02, 2020 | 13.89 | 14.04 | 13.61 | 13.66 | 30,373 | -0.05(-0.36%) |
Oct 30, 2020 | 13.70 | 13.82 | 13.61 | 13.71 | 78,300 | -0.05(-0.36%) |
Oct 29, 2020 | 13.62 | 13.84 | 13.44 | 13.76 | 52,660 | +0.05(+0.36%) |
Oct 28, 2020 | 14.26 | 14.26 | 13.62 | 13.71 | 79,404 | -0.63(-4.39%) |
Oct 27, 2020 | 14.56 | 14.63 | 14.32 | 14.34 | 40,554 | -0.29(-1.98%) |
Oct 26, 2020 | 14.77 | 14.77 | 14.35 | 14.63 | 57,448 | -0.32(-2.14%) |
Oct 23, 2020 | 14.90 | 15.09 | 14.90 | 14.95 | 26,900 | +0.03(+0.20%) |
Oct 22, 2020 | 14.86 | 14.97 | 14.77 | 14.92 | 35,075 | +0.12(+0.81%) |
Oct 21, 2020 | 14.67 | 14.92 | 14.67 | 14.80 | 28,043 | +0.05(+0.34%) |
Oct 20, 2020 | 14.65 | 14.79 | 14.53 | 14.75 | 88,883 | +0.09(+0.61%) |
Oct 19, 2020 | 14.74 | 14.92 | 14.64 | 14.66 | 32,560 | -0.06(-0.41%) |
Oct 16, 2020 | 14.70 | 14.90 | 14.65 | 14.72 | 42,800 | -0.02(-0.14%) |
Oct 15, 2020 | 14.62 | 14.90 | 14.60 | 14.74 | 50,255 | -0.11(-0.74%) |
Oct 14, 2020 | 15.46 | 15.54 | 14.85 | 14.85 | 55,183 | -0.65(-4.19%) |
Oct 13, 2020 | 15.79 | 15.83 | 15.44 | 15.50 | 78,372 | -0.45(-2.82%) |
Oct 12, 2020 | 15.71 | 16.04 | 15.61 | 15.95 | 100,075 | +0.20(+1.27%) |
Oct 09, 2020 | 15.35 | 15.84 | 15.07 | 15.75 | 141,400 | +0.56(+3.69%) |
Oct 08, 2020 | 15.09 | 15.25 | 14.87 | 15.19 | 69,500 | +0.30(+2.01%) |
Oct 07, 2020 | 14.68 | 15.13 | 14.60 | 14.89 | 80,587 | +0.40(+2.76%) |
Oct 06, 2020 | 14.62 | 15.00 | 14.42 | 14.49 | 76,352 | +0.02(+0.14%) |
Oct 05, 2020 | 14.25 | 14.51 | 14.25 | 14.47 | 44,763 | +0.29(+2.05%) |
Oct 02, 2020 | 13.98 | 14.25 | 13.89 | 14.18 | 46,600 | +0.00(+0.00%) |