Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.59 | 14.71 | 14.46 | 14.67 | 104,342 | +0.07(+0.49%) |
Dec 30, 2020 | 14.59 | 14.64 | 14.46 | 14.60 | 1,192 | -0.09(-0.63%) |
Dec 29, 2020 | 14.71 | 14.71 | 14.61 | 14.70 | 673 | +0.08(+0.54%) |
Dec 28, 2020 | 14.59 | 14.63 | 14.54 | 14.62 | 779 | +0.00(+0.02%) |
Dec 27, 2020 | 14.63 | 14.64 | 14.60 | 14.61 | 604 | +0.21(+1.46%) |
Dec 25, 2020 | 14.57 | 14.60 | 14.34 | 14.40 | 11,292 | -0.03(-0.19%) |
Dec 24, 2020 | 14.57 | 14.57 | 14.34 | 14.43 | 375 | -0.13(-0.90%) |
Dec 23, 2020 | 14.59 | 14.60 | 14.54 | 14.56 | 912 | -0.12(-0.80%) |
Dec 22, 2020 | 14.67 | 14.69 | 14.65 | 14.68 | 1,390 | +0.11(+0.76%) |
Dec 21, 2020 | 14.57 | 14.58 | 14.53 | 14.57 | 575 | -0.12(-0.83%) |
Dec 20, 2020 | 14.67 | 14.71 | 14.65 | 14.69 | 724 | +0.17(+1.17%) |
Dec 18, 2020 | 14.63 | 14.71 | 14.51 | 14.52 | 124,316 | -0.11(-0.77%) |
Dec 17, 2020 | 14.63 | 14.64 | 14.60 | 14.63 | 749 | -0.17(-1.17%) |
Dec 16, 2020 | 14.80 | 14.81 | 14.74 | 14.81 | 1,043 | -0.08(-0.51%) |
Dec 15, 2020 | 14.87 | 14.89 | 14.86 | 14.88 | 678 | -0.12(-0.79%) |
Dec 14, 2020 | 15.02 | 15.02 | 14.96 | 15.00 | 1,372 | -0.09(-0.57%) |
Dec 13, 2020 | 15.09 | 15.09 | 15.06 | 15.08 | 444 | -0.02(-0.10%) |
Dec 11, 2020 | 15.00 | 15.17 | 14.96 | 15.10 | 132,548 | +0.09(+0.58%) |
Dec 10, 2020 | 15.00 | 15.02 | 14.97 | 15.01 | 1,452 | +0.06(+0.38%) |
Dec 09, 2020 | 14.95 | 14.97 | 14.94 | 14.96 | 2,188 | -0.03(-0.17%) |
Dec 08, 2020 | 14.98 | 14.99 | 14.93 | 14.98 | 1,009 | -0.15(-1.00%) |
Dec 07, 2020 | 15.13 | 15.13 | 15.13 | 3 | -0.07(-0.44%) | |
Dec 06, 2020 | 15.21 | 15.21 | 15.17 | 15.20 | 1,502 | +0.01(+0.09%) |
Dec 04, 2020 | 15.16 | 15.23 | 15.12 | 15.19 | 133,095 | +0.04(+0.29%) |
Dec 03, 2020 | 15.16 | 15.17 | 15.12 | 15.14 | 2,990 | -0.11(-0.74%) |
Dec 02, 2020 | 15.27 | 15.28 | 15.18 | 15.26 | 1,213 | +0.02(+0.10%) |
Dec 01, 2020 | 15.23 | 15.24 | 15.22 | 15.24 | 2,335 | -0.20(-1.31%) |
Nov 30, 2020 | 15.45 | 15.46 | 15.39 | 15.44 | 2,695 | +0.19(+1.25%) |
Nov 29, 2020 | 15.27 | 15.27 | 15.22 | 15.25 | 1,197 | +0.01(+0.10%) |
Nov 27, 2020 | 15.17 | 15.34 | 15.15 | 15.24 | 124,159 | +0.06(+0.38%) |
Nov 26, 2020 | 15.17 | 15.19 | 15.17 | 15.18 | 1,060 | +0.06(+0.41%) |
Nov 25, 2020 | 15.12 | 15.13 | 15.11 | 15.12 | 1,062 | -0.07(-0.45%) |
Nov 24, 2020 | 15.19 | 15.20 | 15.13 | 15.19 | 1,364 | -0.16(-1.06%) |
Nov 23, 2020 | 15.39 | 15.42 | 15.35 | 15.35 | 822 | -0.07(-0.47%) |
Nov 22, 2020 | 15.43 | 15.43 | 15.42 | 15.42 | 247 | +0.01(+0.08%) |
Nov 20, 2020 | 15.39 | 15.45 | 15.25 | 15.41 | 113,024 | +0.04(+0.29%) |
Nov 19, 2020 | 15.39 | 15.44 | 15.25 | 15.37 | 1,432 | +0.05(+0.35%) |
Nov 18, 2020 | 15.45 | 15.45 | 15.31 | 15.31 | 2,842 | -0.05(-0.32%) |
Nov 17, 2020 | 15.37 | 15.39 | 15.27 | 15.36 | 1,040 | +0.05(+0.32%) |
Nov 16, 2020 | 15.31 | 15.31 | 15.25 | 15.31 | 2,016 | -0.21(-1.37%) |
Nov 15, 2020 | 15.52 | 15.54 | 15.50 | 15.53 | 2,854 | +0.04(+0.23%) |
Nov 13, 2020 | 15.65 | 15.68 | 15.48 | 15.49 | 108,123 | -0.13(-0.84%) |
Nov 12, 2020 | 15.65 | 15.65 | 15.58 | 15.62 | 594 | -0.00(-0.01%) |
Nov 11, 2020 | 15.62 | 15.63 | 15.59 | 15.62 | 4,436 | +0.04(+0.28%) |
Nov 10, 2020 | 15.61 | 15.61 | 15.53 | 15.58 | 1,797 | +0.21(+1.35%) |
Nov 09, 2020 | 15.36 | 15.40 | 15.34 | 15.37 | 730 | -0.22(-1.42%) |
Nov 08, 2020 | 15.59 | 15.60 | 15.58 | 15.60 | 373 | +0.01(+0.09%) |
Nov 06, 2020 | 15.68 | 15.80 | 15.51 | 15.58 | 174,048 | -0.03(-0.20%) |
Nov 05, 2020 | 15.68 | 15.71 | 15.51 | 15.61 | 1,074 | -0.03(-0.19%) |
Nov 04, 2020 | 15.84 | 15.85 | 15.64 | 15.64 | 1,318 | -0.32(-1.99%) |
Nov 03, 2020 | 16.01 | 16.03 | 15.67 | 15.96 | 1,161 | -0.23(-1.42%) |
Nov 02, 2020 | 16.20 | 16.20 | 16.18 | 16.19 | 891 | -0.07(-0.46%) |
Nov 01, 2020 | 16.25 | 16.26 | 16.23 | 16.26 | 126 | +0.07(+0.43%) |
Oct 30, 2020 | 16.39 | 16.45 | 16.15 | 16.20 | 184,136 | -0.17(-1.07%) |
Oct 29, 2020 | 16.39 | 16.39 | 16.34 | 16.37 | 5,844 | +0.01(+0.04%) |
Oct 28, 2020 | 16.39 | 16.39 | 16.30 | 16.36 | 2,690 | +0.17(+1.04%) |
Oct 27, 2020 | 16.18 | 16.20 | 16.15 | 16.20 | 1,990 | +0.00(+0.02%) |
Oct 26, 2020 | 16.18 | 16.20 | 16.15 | 16.19 | 6,200 | -0.03(-0.20%) |
Oct 25, 2020 | 16.20 | 16.23 | 16.19 | 16.22 | 232 | +0.04(+0.24%) |
Oct 23, 2020 | 16.20 | 16.28 | 16.13 | 16.19 | 136,402 | -0.01(-0.06%) |
Oct 22, 2020 | 16.20 | 16.21 | 16.13 | 16.20 | 1,588 | -0.11(-0.66%) |
Oct 21, 2020 | 16.31 | 16.31 | 16.23 | 16.30 | 2,993 | -0.10(-0.59%) |
Oct 20, 2020 | 16.47 | 16.47 | 16.37 | 16.40 | 2,614 | -0.10(-0.62%) |
Oct 19, 2020 | 16.51 | 16.51 | 16.43 | 16.50 | 1,741 | -0.04(-0.26%) |
Oct 18, 2020 | 16.53 | 16.55 | 16.52 | 16.55 | 320 | +0.00(+0.03%) |
Oct 16, 2020 | 16.62 | 16.67 | 16.50 | 16.54 | 105,818 | -0.09(-0.55%) |
Oct 15, 2020 | 16.62 | 16.64 | 16.54 | 16.63 | 3,928 | +0.14(+0.86%) |
Oct 14, 2020 | 16.52 | 16.53 | 16.42 | 16.49 | 1,609 | +0.05(+0.28%) |
Oct 13, 2020 | 16.47 | 16.47 | 16.43 | 16.45 | 3,855 | -0.05(-0.30%) |
Oct 12, 2020 | 16.50 | 16.50 | 16.46 | 16.49 | 1,759 | -0.00(-0.00%) |
Oct 11, 2020 | 16.50 | 16.50 | 16.49 | 16.50 | 340 | +0.05(+0.30%) |
Oct 09, 2020 | 16.58 | 16.58 | 16.40 | 16.45 | 111,408 | -0.11(-0.68%) |
Oct 08, 2020 | 16.58 | 16.58 | 16.49 | 16.56 | 2,938 | -0.05(-0.29%) |
Oct 07, 2020 | 16.61 | 16.62 | 16.52 | 16.61 | 1,867 | -0.08(-0.47%) |
Oct 06, 2020 | 16.72 | 16.72 | 16.59 | 16.69 | 2,488 | +0.14(+0.83%) |
Oct 05, 2020 | 16.57 | 16.57 | 16.52 | 16.55 | 2,917 | +0.07(+0.45%) |
Oct 04, 2020 | 16.52 | 16.52 | 16.47 | 16.47 | 1,228 | -0.04(-0.23%) |
Oct 02, 2020 | 16.58 | 16.78 | 16.43 | 16.51 | 145,861 | -0.05(-0.32%) |