Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.62 | 14.62 | 14.62 | 78,931 | +0.12(+0.83%) | |
Dec 30, 2020 | 14.33 | 14.50 | 14.33 | 14.50 | 78,931 | +0.16(+1.12%) |
Dec 29, 2020 | 14.38 | 14.40 | 14.28 | 14.34 | 84,522 | +0.07(+0.51%) |
Dec 28, 2020 | 14.44 | 14.44 | 14.22 | 14.26 | 163,816 | -0.18(-1.25%) |
Dec 24, 2020 | 14.37 | 14.45 | 14.37 | 14.44 | 72,368 | +0.01(+0.05%) |
Dec 23, 2020 | 14.33 | 14.44 | 14.28 | 14.44 | 704,769 | +0.22(+1.55%) |
Dec 22, 2020 | 14.33 | 14.33 | 14.22 | 14.22 | 66,168 | -0.13(-0.93%) |
Dec 21, 2020 | 14.30 | 14.37 | 14.26 | 14.35 | 434,327 | -0.07(-0.46%) |
Dec 18, 2020 | 14.39 | 14.43 | 14.34 | 14.42 | 125,522 | +0.03(+0.23%) |
Dec 17, 2020 | 14.28 | 14.38 | 14.26 | 14.38 | 161,369 | +0.17(+1.17%) |
Dec 16, 2020 | 14.14 | 14.22 | 14.07 | 14.22 | 138,476 | +0.11(+0.75%) |
Dec 15, 2020 | 14.03 | 14.13 | 14.02 | 14.11 | 123,988 | +0.09(+0.66%) |
Dec 14, 2020 | 14.06 | 14.06 | 13.95 | 14.02 | 61,236 | +0.07(+0.48%) |
Dec 11, 2020 | 13.97 | 14.01 | 13.90 | 13.95 | 85,542 | -0.05(-0.33%) |
Dec 10, 2020 | 13.77 | 14.07 | 13.77 | 14.00 | 80,238 | +0.21(+1.54%) |
Dec 09, 2020 | 13.89 | 13.89 | 13.77 | 13.79 | 56,188 | +0.02(+0.14%) |
Dec 08, 2020 | 13.89 | 13.89 | 13.74 | 13.77 | 92,393 | -0.05(-0.38%) |
Dec 07, 2020 | 14.28 | 14.28 | 13.69 | 13.82 | 170,539 | -0.04(-0.29%) |
Dec 04, 2020 | 13.86 | 13.89 | 13.80 | 13.86 | 70,606 | +0.03(+0.24%) |
Dec 03, 2020 | 13.85 | 13.85 | 13.76 | 13.83 | 101,702 | -0.07(-0.47%) |
Dec 02, 2020 | 13.87 | 13.95 | 13.78 | 13.89 | 167,754 | -0.03(-0.20%) |
Dec 01, 2020 | 14.03 | 14.12 | 13.86 | 13.92 | 231,037 | -0.01(-0.09%) |
Nov 30, 2020 | 13.93 | 13.97 | 13.86 | 13.93 | 208,444 | -0.03(-0.24%) |
Nov 27, 2020 | 13.97 | 13.97 | 13.91 | 13.97 | 189,943 | -0.01(-0.05%) |
Nov 25, 2020 | 13.93 | 14.01 | 13.90 | 13.97 | 271,262 | +0.04(+0.29%) |
Nov 24, 2020 | 13.74 | 13.96 | 13.74 | 13.93 | 247,267 | +0.15(+1.11%) |
Nov 23, 2020 | 13.91 | 13.91 | 13.76 | 13.78 | 233,012 | -0.05(-0.38%) |
Nov 20, 2020 | 13.83 | 13.85 | 13.76 | 13.83 | 149,360 | +0.06(+0.43%) |
Nov 19, 2020 | 13.73 | 13.77 | 13.67 | 13.77 | 51,486 | -0.01(-0.10%) |
Nov 18, 2020 | 13.89 | 13.91 | 13.78 | 13.79 | 39,680 | +0.03(+0.24%) |
Nov 17, 2020 | 13.67 | 13.83 | 13.67 | 13.75 | 129,471 | -0.02(-0.14%) |
Nov 16, 2020 | 13.74 | 13.81 | 13.73 | 13.77 | 129,164 | +0.05(+0.34%) |
Nov 13, 2020 | 13.77 | 13.82 | 13.72 | 13.73 | 82,374 | +0.00(+0.00%) |
Nov 12, 2020 | 13.77 | 13.82 | 13.69 | 13.73 | 67,260 | -0.10(-0.72%) |
Nov 11, 2020 | 13.86 | 13.86 | 13.76 | 13.83 | 60,487 | +0.03(+0.19%) |
Nov 10, 2020 | 13.62 | 13.81 | 13.62 | 13.80 | 50,791 | +0.23(+1.69%) |
Nov 09, 2020 | 13.63 | 13.73 | 13.54 | 13.57 | 57,867 | -0.01(-0.07%) |
Nov 06, 2020 | 13.63 | 13.65 | 13.57 | 13.58 | 81,620 | -0.09(-0.68%) |
Nov 05, 2020 | 13.67 | 13.85 | 13.61 | 13.67 | 167,823 | +0.09(+0.63%) |
Nov 04, 2020 | 13.53 | 13.61 | 13.42 | 13.59 | 46,820 | +0.09(+0.69%) |
Nov 03, 2020 | 13.50 | 13.55 | 13.46 | 13.50 | 50,531 | +0.03(+0.20%) |
Nov 02, 2020 | 13.40 | 13.52 | 13.36 | 13.47 | 492,328 | +0.06(+0.45%) |
Oct 30, 2020 | 13.44 | 13.44 | 13.30 | 13.41 | 96,556 | +0.03(+0.20%) |
Oct 29, 2020 | 13.39 | 13.39 | 13.20 | 13.38 | 59,914 | -0.05(-0.35%) |
Oct 28, 2020 | 13.52 | 13.52 | 13.39 | 13.43 | 53,027 | -0.24(-1.75%) |
Oct 27, 2020 | 13.66 | 13.75 | 13.63 | 13.67 | 68,192 | +0.05(+0.39%) |
Oct 26, 2020 | 13.69 | 13.73 | 13.60 | 13.61 | 77,978 | -0.09(-0.68%) |
Oct 23, 2020 | 13.87 | 13.87 | 13.68 | 13.71 | 59,291 | -0.07(-0.53%) |
Oct 22, 2020 | 13.73 | 13.81 | 13.73 | 13.78 | 32,631 | -0.01(-0.10%) |
Oct 21, 2020 | 13.82 | 13.92 | 13.79 | 13.79 | 73,273 | +0.04(+0.29%) |
Oct 20, 2020 | 13.70 | 13.82 | 13.70 | 13.75 | 40,242 | +0.05(+0.39%) |
Oct 19, 2020 | 13.70 | 13.77 | 13.69 | 13.70 | 56,105 | -0.01(-0.05%) |
Oct 16, 2020 | 13.65 | 13.76 | 13.65 | 13.71 | 321,652 | -0.01(-0.05%) |
Oct 15, 2020 | 13.56 | 13.73 | 13.46 | 13.71 | 84,138 | +0.09(+0.63%) |
Oct 14, 2020 | 13.59 | 13.63 | 13.56 | 13.63 | 38,219 | +0.11(+0.78%) |
Oct 13, 2020 | 13.55 | 13.58 | 13.48 | 13.52 | 234,798 | -0.03(-0.20%) |
Oct 12, 2020 | 13.73 | 13.73 | 13.52 | 13.55 | 48,026 | -0.14(-1.02%) |
Oct 09, 2020 | 13.57 | 13.70 | 13.57 | 13.69 | 37,868 | +0.23(+1.67%) |
Oct 08, 2020 | 13.46 | 13.52 | 13.41 | 13.46 | 30,738 | +0.06(+0.44%) |
Oct 07, 2020 | 13.37 | 13.44 | 13.31 | 13.40 | 194,352 | +0.20(+1.51%) |
Oct 06, 2020 | 13.29 | 13.40 | 13.19 | 13.20 | 95,356 | -0.05(-0.35%) |
Oct 05, 2020 | 13.12 | 13.30 | 13.12 | 13.25 | 60,457 | +0.29(+2.20%) |
Oct 02, 2020 | 12.97 | 13.10 | 12.95 | 12.96 | 113,302 | -0.12(-0.91%) |