Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.97 | 14.97 | 14.97 | 46,025 | +0.03(+0.17%) | |
Dec 30, 2020 | 14.95 | 15.13 | 14.91 | 14.95 | 46,025 | +0.00(+0.00%) |
Dec 29, 2020 | 15.11 | 15.23 | 14.79 | 14.95 | 56,378 | -0.29(-1.93%) |
Dec 28, 2020 | 15.15 | 15.50 | 15.15 | 15.24 | 46,493 | +0.18(+1.17%) |
Dec 24, 2020 | 14.96 | 15.16 | 14.80 | 15.06 | 31,474 | +0.10(+0.67%) |
Dec 23, 2020 | 14.49 | 15.03 | 14.49 | 14.96 | 70,137 | +0.45(+3.12%) |
Dec 22, 2020 | 14.81 | 14.81 | 14.43 | 14.51 | 41,245 | -0.23(-1.54%) |
Dec 21, 2020 | 14.97 | 14.97 | 14.41 | 14.74 | 76,053 | -0.30(-2.01%) |
Dec 18, 2020 | 15.56 | 15.68 | 14.96 | 15.04 | 281,246 | -0.44(-2.82%) |
Dec 17, 2020 | 15.49 | 15.55 | 15.11 | 15.48 | 80,449 | -0.04(-0.27%) |
Dec 16, 2020 | 15.63 | 15.73 | 15.40 | 15.52 | 77,985 | +0.21(+1.37%) |
Dec 15, 2020 | 15.12 | 15.55 | 14.88 | 15.31 | 56,159 | +0.33(+2.18%) |
Dec 14, 2020 | 15.07 | 15.14 | 14.93 | 14.98 | 65,758 | +0.17(+1.13%) |
Dec 11, 2020 | 14.92 | 15.14 | 14.77 | 14.81 | 83,217 | -0.31(-2.05%) |
Dec 10, 2020 | 14.83 | 15.16 | 14.83 | 15.12 | 34,337 | +0.06(+0.39%) |
Dec 09, 2020 | 15.24 | 15.32 | 14.94 | 15.06 | 52,500 | -0.11(-0.72%) |
Dec 08, 2020 | 14.91 | 15.22 | 14.91 | 15.17 | 38,427 | +0.12(+0.78%) |
Dec 07, 2020 | 15.22 | 15.24 | 14.96 | 15.06 | 41,650 | -0.21(-1.37%) |
Dec 04, 2020 | 14.90 | 15.33 | 14.80 | 15.27 | 64,737 | +0.55(+3.76%) |
Dec 03, 2020 | 14.85 | 14.85 | 14.46 | 14.71 | 61,708 | -0.02(-0.11%) |
Dec 02, 2020 | 14.32 | 14.90 | 14.32 | 14.73 | 46,223 | +0.29(+1.97%) |
Dec 01, 2020 | 14.35 | 14.75 | 14.20 | 14.44 | 58,037 | +0.34(+2.44%) |
Nov 30, 2020 | 15.26 | 15.26 | 14.03 | 14.10 | 92,286 | -0.74(-4.97%) |
Nov 27, 2020 | 14.80 | 14.96 | 14.51 | 14.84 | 22,890 | -0.21(-1.39%) |
Nov 25, 2020 | 15.18 | 15.18 | 14.93 | 15.05 | 43,277 | -0.28(-1.81%) |
Nov 24, 2020 | 14.71 | 15.45 | 14.64 | 15.32 | 77,759 | +0.85(+5.85%) |
Nov 23, 2020 | 14.67 | 14.67 | 14.39 | 14.48 | 67,005 | +0.02(+0.12%) |
Nov 20, 2020 | 14.69 | 14.69 | 14.32 | 14.46 | 73,441 | -0.41(-2.76%) |
Nov 19, 2020 | 14.92 | 14.93 | 14.60 | 14.87 | 88,369 | -0.05(-0.34%) |
Nov 18, 2020 | 15.09 | 15.22 | 14.92 | 14.92 | 78,706 | -0.08(-0.50%) |
Nov 17, 2020 | 14.31 | 15.08 | 14.26 | 15.00 | 116,453 | +0.54(+3.71%) |
Nov 16, 2020 | 14.49 | 14.49 | 14.23 | 14.46 | 167,855 | +0.34(+2.44%) |
Nov 13, 2020 | 14.18 | 14.34 | 14.09 | 14.12 | 81,309 | +0.09(+0.66%) |
Nov 12, 2020 | 14.18 | 14.18 | 13.87 | 14.02 | 84,191 | -0.26(-1.82%) |
Nov 11, 2020 | 14.34 | 14.34 | 13.94 | 14.28 | 77,855 | -0.01(-0.06%) |
Nov 10, 2020 | 13.87 | 14.49 | 13.87 | 14.29 | 118,750 | +0.63(+4.60%) |
Nov 09, 2020 | 13.78 | 14.13 | 13.40 | 13.66 | 193,157 | +1.16(+9.26%) |
Nov 06, 2020 | 12.85 | 12.95 | 12.50 | 12.51 | 51,981 | -0.42(-3.24%) |
Nov 05, 2020 | 12.51 | 13.00 | 12.51 | 12.93 | 53,424 | +0.40(+3.21%) |
Nov 04, 2020 | 12.76 | 12.80 | 12.44 | 12.52 | 61,293 | -0.55(-4.17%) |
Nov 03, 2020 | 13.08 | 13.17 | 13.03 | 13.07 | 102,485 | +0.18(+1.43%) |
Nov 02, 2020 | 13.10 | 13.19 | 12.75 | 12.88 | 103,206 | -0.06(-0.45%) |
Oct 30, 2020 | 12.77 | 13.14 | 12.77 | 12.94 | 111,592 | +0.01(+0.06%) |
Oct 29, 2020 | 12.75 | 13.12 | 12.62 | 12.93 | 65,540 | +0.12(+0.92%) |
Oct 28, 2020 | 12.75 | 13.21 | 12.70 | 12.82 | 48,989 | -0.32(-2.43%) |
Oct 27, 2020 | 13.55 | 13.57 | 13.12 | 13.14 | 42,099 | -0.47(-3.45%) |
Oct 26, 2020 | 13.76 | 13.76 | 13.37 | 13.60 | 48,799 | -0.22(-1.58%) |
Oct 23, 2020 | 13.79 | 13.92 | 13.63 | 13.82 | 99,312 | +0.15(+1.10%) |
Oct 22, 2020 | 13.69 | 13.76 | 13.56 | 13.67 | 95,734 | +0.08(+0.56%) |
Oct 21, 2020 | 13.58 | 13.69 | 13.52 | 13.60 | 35,452 | -0.01(-0.06%) |
Oct 20, 2020 | 13.69 | 13.92 | 13.55 | 13.60 | 64,579 | +0.04(+0.31%) |
Oct 19, 2020 | 13.61 | 13.67 | 13.47 | 13.56 | 30,294 | +0.07(+0.50%) |
Oct 16, 2020 | 13.36 | 13.55 | 13.15 | 13.50 | 33,143 | +0.03(+0.25%) |
Oct 15, 2020 | 12.88 | 13.50 | 12.88 | 13.46 | 36,559 | +0.38(+2.88%) |
Oct 14, 2020 | 13.37 | 13.50 | 13.07 | 13.08 | 28,007 | -0.29(-2.13%) |
Oct 13, 2020 | 13.76 | 13.80 | 13.34 | 13.37 | 46,229 | -0.51(-3.69%) |
Oct 12, 2020 | 13.70 | 13.94 | 13.50 | 13.88 | 43,950 | +0.24(+1.75%) |
Oct 09, 2020 | 14.02 | 14.02 | 13.51 | 13.64 | 50,550 | -0.24(-1.72%) |
Oct 08, 2020 | 13.45 | 13.99 | 13.45 | 13.88 | 80,518 | -0.07(-0.53%) |
Oct 07, 2020 | 13.44 | 14.01 | 13.38 | 13.96 | 112,005 | +0.58(+4.34%) |
Oct 06, 2020 | 13.23 | 13.83 | 13.13 | 13.38 | 81,471 | +0.26(+1.96%) |
Oct 05, 2020 | 12.63 | 13.14 | 12.63 | 13.12 | 85,524 | +0.56(+4.49%) |
Oct 02, 2020 | 12.15 | 12.77 | 12.15 | 12.55 | 90,081 | +0.26(+2.09%) |