Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.46 | 14.46 | 14.46 | 0 | +0.08(+0.56%) | |
Dec 30, 2020 | 14.50 | 14.61 | 14.38 | 14.38 | 32,290 | -0.16(-1.10%) |
Dec 29, 2020 | 14.58 | 14.78 | 14.46 | 14.54 | 68,184 | -0.22(-1.49%) |
Dec 24, 2020 | 14.76 | 14.76 | 14.76 | 0 | -0.19(-1.27%) | |
Dec 23, 2020 | 14.72 | 15.10 | 14.42 | 14.95 | 187,334 | +0.30(+2.05%) |
Dec 22, 2020 | 14.50 | 14.69 | 14.49 | 14.65 | 62,858 | +0.13(+0.90%) |
Dec 21, 2020 | 14.36 | 14.60 | 14.28 | 14.52 | 75,182 | -0.10(-0.68%) |
Dec 18, 2020 | 14.80 | 14.84 | 14.51 | 14.62 | 150,625 | -0.17(-1.15%) |
Dec 17, 2020 | 14.40 | 14.85 | 14.29 | 14.79 | 180,155 | +0.44(+3.07%) |
Dec 16, 2020 | 14.10 | 14.38 | 14.05 | 14.35 | 136,370 | +0.25(+1.77%) |
Dec 15, 2020 | 13.95 | 14.21 | 13.93 | 14.10 | 95,307 | +0.24(+1.73%) |
Dec 14, 2020 | 13.74 | 13.92 | 13.63 | 13.86 | 92,086 | +0.26(+1.91%) |
Dec 11, 2020 | 13.57 | 13.76 | 13.57 | 13.60 | 59,317 | +0.00(+0.00%) |
Dec 10, 2020 | 13.50 | 13.68 | 13.37 | 13.60 | 56,197 | +0.09(+0.67%) |
Dec 09, 2020 | 13.66 | 13.78 | 13.51 | 13.51 | 134,705 | -0.17(-1.24%) |
Dec 08, 2020 | 13.70 | 13.81 | 13.61 | 13.68 | 50,677 | -0.06(-0.44%) |
Dec 07, 2020 | 13.71 | 13.88 | 13.60 | 13.74 | 90,451 | +0.03(+0.22%) |
Dec 04, 2020 | 13.96 | 13.96 | 13.64 | 13.71 | 185,266 | -0.28(-2.00%) |
Dec 03, 2020 | 13.93 | 14.08 | 13.86 | 13.99 | 101,663 | +0.01(+0.07%) |
Dec 02, 2020 | 13.87 | 14.15 | 13.81 | 13.98 | 70,985 | +0.14(+1.01%) |
Dec 01, 2020 | 13.98 | 14.00 | 13.76 | 13.84 | 133,958 | -0.05(-0.36%) |
Nov 30, 2020 | 14.14 | 14.14 | 13.56 | 13.89 | 146,323 | -0.25(-1.77%) |
Nov 27, 2020 | 14.01 | 14.21 | 13.90 | 14.14 | 91,513 | +0.13(+0.93%) |
Nov 26, 2020 | 14.02 | 14.12 | 13.83 | 14.01 | 65,528 | -0.02(-0.14%) |
Nov 25, 2020 | 13.79 | 14.13 | 13.54 | 14.03 | 155,520 | +0.40(+2.93%) |
Nov 24, 2020 | 13.52 | 13.67 | 13.45 | 13.63 | 124,773 | +0.23(+1.72%) |
Nov 23, 2020 | 13.65 | 13.65 | 13.30 | 13.40 | 106,228 | -0.07(-0.52%) |
Nov 20, 2020 | 13.47 | 13.51 | 13.31 | 13.47 | 52,726 | +0.08(+0.60%) |
Nov 19, 2020 | 13.30 | 13.52 | 13.23 | 13.39 | 207,793 | +0.06(+0.45%) |
Nov 18, 2020 | 13.25 | 13.59 | 13.17 | 13.33 | 213,532 | +0.18(+1.37%) |
Nov 17, 2020 | 13.42 | 13.42 | 13.04 | 13.15 | 204,674 | -0.35(-2.59%) |
Nov 16, 2020 | 13.49 | 13.67 | 13.33 | 13.50 | 152,300 | +0.03(+0.22%) |
Nov 13, 2020 | 13.82 | 13.82 | 13.38 | 13.47 | 155,871 | -0.25(-1.82%) |
Nov 12, 2020 | 14.84 | 14.85 | 13.67 | 13.72 | 277,294 | -0.91(-6.22%) |
Nov 11, 2020 | 14.08 | 14.76 | 14.08 | 14.63 | 202,871 | +0.64(+4.57%) |
Nov 10, 2020 | 14.23 | 14.42 | 13.94 | 13.99 | 161,041 | -0.22(-1.55%) |
Nov 09, 2020 | 14.49 | 14.70 | 14.15 | 14.21 | 108,567 | -0.09(-0.63%) |
Nov 06, 2020 | 14.46 | 14.46 | 14.25 | 14.30 | 31,566 | +0.00(+0.00%) |
Nov 05, 2020 | 13.99 | 14.31 | 13.99 | 14.30 | 98,936 | +0.23(+1.63%) |
Nov 04, 2020 | 14.21 | 14.28 | 13.89 | 14.07 | 162,802 | -0.05(-0.35%) |
Nov 03, 2020 | 14.55 | 14.55 | 14.09 | 14.12 | 136,413 | -0.26(-1.81%) |
Nov 02, 2020 | 14.27 | 14.49 | 14.13 | 14.38 | 90,529 | +0.35(+2.49%) |
Oct 30, 2020 | 14.40 | 14.40 | 13.90 | 14.03 | 114,107 | -0.41(-2.84%) |
Oct 29, 2020 | 14.22 | 14.49 | 14.05 | 14.44 | 118,933 | +0.22(+1.55%) |
Oct 28, 2020 | 14.25 | 14.35 | 14.01 | 14.22 | 135,644 | -0.06(-0.42%) |
Oct 27, 2020 | 14.45 | 14.67 | 14.21 | 14.28 | 135,778 | -0.17(-1.18%) |
Oct 26, 2020 | 14.80 | 14.80 | 14.38 | 14.45 | 95,939 | -0.39(-2.63%) |
Oct 23, 2020 | 15.41 | 15.41 | 14.63 | 14.84 | 182,858 | -0.39(-2.56%) |
Oct 22, 2020 | 14.70 | 15.56 | 14.70 | 15.23 | 433,129 | +0.61(+4.17%) |
Oct 21, 2020 | 14.42 | 14.79 | 14.42 | 14.62 | 159,198 | +0.22(+1.53%) |
Oct 20, 2020 | 14.49 | 14.56 | 14.32 | 14.40 | 89,948 | +0.03(+0.21%) |
Oct 19, 2020 | 14.32 | 14.64 | 14.32 | 14.37 | 117,370 | -0.02(-0.14%) |
Oct 16, 2020 | 14.57 | 14.67 | 14.32 | 14.39 | 113,446 | -0.22(-1.51%) |
Oct 15, 2020 | 14.40 | 14.62 | 14.30 | 14.61 | 91,169 | +0.08(+0.55%) |
Oct 14, 2020 | 14.71 | 14.79 | 14.37 | 14.53 | 123,058 | -0.16(-1.09%) |
Oct 13, 2020 | 14.58 | 14.81 | 14.56 | 14.69 | 126,544 | +0.08(+0.55%) |
Oct 09, 2020 | 14.61 | 14.61 | 14.61 | 0 | -0.18(-1.22%) | |
Oct 08, 2020 | 14.75 | 14.87 | 14.65 | 14.79 | 41,614 | +0.09(+0.61%) |
Oct 07, 2020 | 14.64 | 14.82 | 14.55 | 14.70 | 166,516 | +0.20(+1.38%) |
Oct 06, 2020 | 14.81 | 14.81 | 14.47 | 14.50 | 62,491 | -0.27(-1.83%) |
Oct 05, 2020 | 14.41 | 14.79 | 14.41 | 14.77 | 135,296 | +0.34(+2.36%) |
Oct 02, 2020 | 14.50 | 14.68 | 14.39 | 14.43 | 83,639 | -0.22(-1.50%) |