Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.61 | 14.61 | 14.61 | 289,400 | +0.03(+0.17%) | |
Dec 30, 2020 | 14.60 | 14.62 | 14.44 | 14.58 | 289,400 | +0.16(+1.11%) |
Dec 29, 2020 | 14.51 | 14.53 | 14.39 | 14.42 | 105,991 | +0.02(+0.14%) |
Dec 28, 2020 | 14.45 | 14.55 | 14.40 | 14.40 | 23,325 | -0.15(-1.03%) |
Dec 24, 2020 | 14.55 | 14.55 | 14.50 | 14.55 | 7,900 | +0.08(+0.52%) |
Dec 23, 2020 | 14.54 | 14.57 | 14.45 | 14.47 | 27,186 | +0.23(+1.65%) |
Dec 22, 2020 | 14.33 | 14.35 | 14.24 | 14.24 | 35,121 | -0.21(-1.45%) |
Dec 21, 2020 | 14.26 | 14.49 | 14.23 | 14.45 | 43,354 | -0.00(-0.00%) |
Dec 18, 2020 | 14.48 | 14.49 | 14.43 | 14.45 | 28,400 | -0.08(-0.55%) |
Dec 17, 2020 | 14.55 | 14.60 | 14.50 | 14.53 | 21,728 | +0.06(+0.45%) |
Dec 16, 2020 | 14.48 | 14.49 | 14.39 | 14.46 | 31,606 | +0.07(+0.52%) |
Dec 15, 2020 | 14.34 | 14.45 | 14.32 | 14.39 | 49,664 | +0.13(+0.95%) |
Dec 14, 2020 | 14.32 | 14.34 | 14.24 | 14.26 | 50,449 | +0.11(+0.74%) |
Dec 11, 2020 | 14.16 | 14.17 | 14.06 | 14.15 | 52,800 | -0.07(-0.49%) |
Dec 10, 2020 | 14.22 | 14.24 | 14.14 | 14.22 | 55,827 | -0.07(-0.52%) |
Dec 09, 2020 | 14.38 | 14.40 | 14.29 | 14.29 | 53,214 | -0.01(-0.03%) |
Dec 08, 2020 | 14.27 | 14.32 | 14.24 | 14.30 | 24,256 | +0.02(+0.14%) |
Dec 07, 2020 | 14.31 | 14.31 | 14.20 | 14.28 | 55,600 | -0.16(-1.11%) |
Dec 04, 2020 | 14.47 | 14.49 | 14.36 | 14.44 | 32,900 | +0.10(+0.70%) |
Dec 03, 2020 | 14.45 | 14.47 | 14.30 | 14.34 | 147,138 | +0.05(+0.35%) |
Dec 02, 2020 | 14.21 | 14.31 | 14.19 | 14.29 | 19,801 | -0.03(-0.21%) |
Dec 01, 2020 | 14.28 | 14.40 | 14.27 | 14.32 | 87,948 | +0.12(+0.81%) |
Nov 30, 2020 | 14.29 | 14.29 | 14.20 | 14.21 | 54,408 | -0.06(-0.42%) |
Nov 27, 2020 | 14.25 | 14.28 | 14.24 | 14.27 | 49,500 | +0.01(+0.04%) |
Nov 25, 2020 | 14.24 | 14.31 | 14.22 | 14.26 | 102,800 | +0.02(+0.14%) |
Nov 24, 2020 | 14.23 | 14.28 | 14.17 | 14.24 | 94,697 | +0.05(+0.35%) |
Nov 23, 2020 | 14.30 | 14.32 | 14.16 | 14.19 | 73,906 | -0.01(-0.07%) |
Nov 20, 2020 | 14.19 | 14.20 | 14.12 | 14.20 | 53,500 | +0.05(+0.35%) |
Nov 19, 2020 | 14.13 | 14.15 | 14.07 | 14.15 | 97,099 | +0.14(+1.00%) |
Nov 18, 2020 | 14.13 | 14.14 | 14.01 | 14.01 | 49,368 | -0.04(-0.25%) |
Nov 17, 2020 | 14.06 | 14.10 | 13.99 | 14.04 | 52,586 | -0.02(-0.11%) |
Nov 16, 2020 | 13.99 | 14.06 | 13.99 | 14.06 | 109,697 | +0.03(+0.21%) |
Nov 13, 2020 | 14.02 | 14.08 | 14.02 | 14.03 | 64,300 | +0.07(+0.50%) |
Nov 12, 2020 | 14.06 | 14.08 | 13.93 | 13.96 | 99,384 | -0.11(-0.78%) |
Nov 11, 2020 | 14.12 | 14.14 | 13.98 | 14.07 | 67,004 | -0.13(-0.88%) |
Nov 10, 2020 | 14.35 | 14.35 | 14.12 | 14.20 | 79,949 | +0.12(+0.82%) |
Nov 09, 2020 | 14.30 | 14.30 | 14.08 | 14.08 | 84,312 | -0.15(-1.06%) |
Nov 06, 2020 | 14.31 | 14.31 | 14.17 | 14.23 | 105,300 | -0.08(-0.56%) |
Nov 05, 2020 | 14.24 | 14.46 | 14.24 | 14.31 | 67,471 | +0.24(+1.71%) |
Nov 04, 2020 | 14.05 | 14.24 | 14.05 | 14.07 | 59,926 | -0.03(-0.22%) |
Nov 03, 2020 | 14.12 | 14.21 | 14.07 | 14.10 | 79,440 | +0.13(+0.94%) |
Nov 02, 2020 | 14.11 | 14.11 | 13.91 | 13.97 | 205,579 | -0.18(-1.27%) |
Oct 30, 2020 | 14.15 | 14.21 | 14.11 | 14.15 | 119,100 | -0.07(-0.49%) |
Oct 29, 2020 | 14.16 | 14.23 | 14.10 | 14.22 | 159,648 | +0.01(+0.04%) |
Oct 28, 2020 | 14.21 | 14.32 | 14.15 | 14.21 | 139,532 | -0.08(-0.56%) |
Oct 27, 2020 | 14.36 | 14.38 | 14.28 | 14.29 | 135,156 | -0.07(-0.52%) |
Oct 26, 2020 | 14.45 | 14.48 | 14.28 | 14.37 | 89,362 | -0.11(-0.76%) |
Oct 23, 2020 | 14.51 | 14.51 | 14.38 | 14.48 | 90,400 | -0.13(-0.89%) |
Oct 22, 2020 | 14.73 | 14.75 | 14.58 | 14.61 | 170,905 | -0.09(-0.61%) |
Oct 21, 2020 | 14.42 | 14.75 | 14.41 | 14.70 | 273,030 | +0.40(+2.80%) |
Oct 20, 2020 | 14.36 | 14.41 | 14.30 | 14.30 | 200,483 | +0.05(+0.35%) |
Oct 19, 2020 | 14.26 | 14.39 | 14.21 | 14.25 | 212,791 | +0.21(+1.50%) |
Oct 16, 2020 | 14.13 | 14.14 | 14.04 | 14.04 | 114,400 | -0.09(-0.65%) |
Oct 15, 2020 | 14.16 | 14.21 | 14.10 | 14.13 | 142,264 | -0.09(-0.65%) |
Oct 14, 2020 | 14.32 | 14.35 | 14.16 | 14.22 | 167,648 | +0.04(+0.32%) |
Oct 13, 2020 | 14.20 | 14.35 | 14.16 | 14.18 | 201,222 | -0.19(-1.32%) |
Oct 12, 2020 | 14.32 | 14.43 | 14.32 | 14.37 | 200,337 | +0.05(+0.35%) |
Oct 09, 2020 | 14.41 | 14.41 | 14.31 | 14.32 | 218,500 | -0.09(-0.62%) |
Oct 08, 2020 | 14.46 | 14.53 | 14.40 | 14.41 | 178,569 | -0.02(-0.14%) |
Oct 07, 2020 | 14.41 | 14.53 | 14.40 | 14.43 | 267,870 | +0.11(+0.77%) |
Oct 06, 2020 | 14.44 | 14.54 | 14.22 | 14.32 | 297,568 | -0.05(-0.35%) |
Oct 05, 2020 | 14.39 | 14.46 | 14.29 | 14.37 | 330,985 | +0.15(+1.05%) |
Oct 02, 2020 | 14.16 | 14.36 | 14.16 | 14.22 | 627,600 | +0.03(+0.21%) |