Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.11 | 14.11 | 14.11 | 9,022 | +0.29(+2.10%) | |
Dec 30, 2020 | 13.56 | 14.20 | 13.56 | 13.82 | 9,022 | -0.24(-1.71%) |
Dec 29, 2020 | 13.78 | 14.19 | 13.78 | 14.06 | 11,240 | +0.29(+2.11%) |
Dec 28, 2020 | 14.10 | 14.10 | 13.73 | 13.77 | 21,352 | -0.21(-1.50%) |
Dec 24, 2020 | 14.42 | 14.42 | 13.94 | 13.98 | 40,100 | -0.06(-0.43%) |
Dec 23, 2020 | 13.90 | 14.09 | 13.90 | 14.04 | 9,396 | -0.01(-0.07%) |
Dec 22, 2020 | 14.05 | 14.22 | 13.92 | 14.05 | 17,089 | -0.52(-3.57%) |
Dec 21, 2020 | 14.56 | 14.57 | 14.26 | 14.57 | 8,128 | +0.09(+0.62%) |
Dec 18, 2020 | 14.53 | 14.59 | 14.48 | 14.48 | 7,400 | -0.11(-0.72%) |
Dec 17, 2020 | 14.54 | 14.65 | 14.54 | 14.59 | 3,931 | -0.04(-0.25%) |
Dec 16, 2020 | 14.80 | 14.80 | 14.51 | 14.62 | 6,800 | -0.22(-1.47%) |
Dec 15, 2020 | 15.38 | 15.38 | 14.83 | 14.84 | 30,245 | +0.15(+1.02%) |
Dec 14, 2020 | 14.79 | 14.79 | 14.50 | 14.69 | 37,217 | +0.41(+2.87%) |
Dec 11, 2020 | 14.18 | 14.31 | 14.10 | 14.28 | 26,500 | -0.42(-2.86%) |
Dec 10, 2020 | 14.78 | 14.78 | 14.68 | 14.70 | 5,014 | -0.21(-1.41%) |
Dec 09, 2020 | 15.26 | 15.26 | 14.66 | 14.91 | 7,589 | -0.06(-0.37%) |
Dec 08, 2020 | 14.86 | 15.02 | 14.84 | 14.97 | 2,564 | +0.22(+1.48%) |
Dec 07, 2020 | 15.09 | 15.09 | 14.67 | 14.75 | 2,081 | -0.53(-3.48%) |
Dec 04, 2020 | 14.93 | 15.33 | 14.93 | 15.28 | 3,000 | +0.40(+2.69%) |
Dec 03, 2020 | 14.48 | 14.98 | 14.48 | 14.88 | 59,729 | +0.44(+3.05%) |
Dec 02, 2020 | 14.89 | 14.89 | 14.40 | 14.44 | 2,360 | +0.23(+1.62%) |
Dec 01, 2020 | 14.01 | 14.42 | 14.01 | 14.21 | 7,173 | +0.15(+1.04%) |
Nov 30, 2020 | 14.09 | 14.29 | 13.97 | 14.06 | 23,017 | -0.14(-0.96%) |
Nov 27, 2020 | 14.01 | 14.20 | 13.98 | 14.20 | 1,200 | +0.39(+2.82%) |
Nov 25, 2020 | 14.07 | 14.07 | 13.60 | 13.81 | 4,800 | -0.26(-1.85%) |
Nov 24, 2020 | 13.95 | 14.47 | 13.95 | 14.07 | 4,841 | -0.01(-0.07%) |
Nov 23, 2020 | 14.20 | 14.20 | 14.05 | 14.08 | 3,257 | +0.03(+0.21%) |
Nov 20, 2020 | 13.87 | 14.06 | 13.83 | 14.05 | 6,900 | +0.29(+2.11%) |
Nov 19, 2020 | 13.81 | 13.84 | 13.63 | 13.76 | 3,345 | +0.15(+1.09%) |
Nov 18, 2020 | 13.60 | 13.63 | 13.60 | 13.61 | 2,340 | +0.14(+1.05%) |
Nov 17, 2020 | 13.41 | 13.48 | 13.39 | 13.47 | 4,501 | +0.47(+3.62%) |
Nov 16, 2020 | 13.05 | 13.07 | 13.00 | 13.00 | 10,252 | -0.04(-0.31%) |
Nov 13, 2020 | 13.05 | 13.08 | 13.02 | 13.04 | 5,300 | +0.06(+0.46%) |
Nov 12, 2020 | 13.18 | 13.36 | 12.97 | 12.98 | 12,680 | -0.14(-1.07%) |
Nov 11, 2020 | 13.25 | 13.25 | 13.05 | 13.12 | 3,343 | -0.29(-2.16%) |
Nov 10, 2020 | 13.31 | 13.47 | 13.09 | 13.41 | 23,795 | -0.02(-0.15%) |
Nov 09, 2020 | 13.00 | 13.85 | 13.00 | 13.43 | 8,128 | +0.53(+4.11%) |
Nov 06, 2020 | 12.87 | 12.91 | 12.81 | 12.90 | 11,600 | +0.08(+0.62%) |
Nov 05, 2020 | 12.79 | 12.86 | 12.78 | 12.82 | 20,046 | +0.17(+1.34%) |
Nov 04, 2020 | 12.60 | 12.76 | 12.52 | 12.65 | 32,191 | -0.14(-1.13%) |
Nov 03, 2020 | 12.36 | 12.82 | 12.36 | 12.79 | 39,381 | +0.35(+2.77%) |
Nov 02, 2020 | 12.50 | 12.54 | 12.45 | 12.45 | 27,474 | -0.17(-1.35%) |
Oct 30, 2020 | 12.44 | 12.63 | 12.44 | 12.62 | 9,800 | -0.15(-1.17%) |
Oct 29, 2020 | 12.79 | 13.09 | 12.77 | 12.77 | 24,286 | -0.02(-0.16%) |
Oct 28, 2020 | 13.17 | 13.17 | 12.79 | 12.79 | 31,161 | -0.33(-2.52%) |
Oct 27, 2020 | 13.13 | 13.16 | 13.11 | 13.12 | 20,707 | -0.19(-1.43%) |
Oct 26, 2020 | 13.50 | 13.72 | 13.29 | 13.31 | 11,217 | -0.41(-2.99%) |
Oct 23, 2020 | 13.60 | 13.72 | 13.60 | 13.72 | 9,600 | +0.12(+0.88%) |
Oct 22, 2020 | 13.69 | 13.70 | 13.54 | 13.60 | 6,426 | -0.16(-1.16%) |
Oct 21, 2020 | 13.75 | 13.78 | 13.65 | 13.76 | 16,595 | -0.19(-1.36%) |
Oct 20, 2020 | 13.96 | 13.96 | 13.88 | 13.95 | 39,236 | +0.12(+0.87%) |
Oct 19, 2020 | 13.74 | 14.35 | 13.68 | 13.83 | 57,826 | +0.73(+5.57%) |
Oct 16, 2020 | 12.99 | 13.10 | 12.99 | 13.10 | 12,300 | +0.07(+0.54%) |
Oct 15, 2020 | 12.96 | 13.03 | 12.89 | 13.03 | 10,114 | +0.02(+0.15%) |
Oct 14, 2020 | 13.04 | 13.06 | 13.01 | 13.01 | 21,575 | -0.20(-1.48%) |
Oct 13, 2020 | 13.42 | 13.42 | 13.16 | 13.21 | 22,388 | -0.18(-1.31%) |
Oct 12, 2020 | 13.69 | 13.69 | 13.25 | 13.38 | 10,130 | +0.07(+0.53%) |
Oct 09, 2020 | 13.33 | 13.38 | 13.31 | 13.31 | 26,400 | +0.21(+1.64%) |
Oct 08, 2020 | 13.26 | 13.26 | 13.00 | 13.10 | 2,726 | +0.02(+0.11%) |
Oct 07, 2020 | 13.19 | 13.19 | 13.08 | 13.08 | 5,395 | -0.13(-0.98%) |
Oct 06, 2020 | 13.30 | 13.38 | 13.21 | 13.21 | 52,642 | +0.32(+2.48%) |
Oct 05, 2020 | 12.97 | 12.97 | 12.79 | 12.89 | 23,318 | +0.26(+2.06%) |
Oct 02, 2020 | 12.60 | 12.63 | 12.48 | 12.63 | 11,000 | -0.04(-0.32%) |