Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.97 | 14.97 | 14.97 | 960,275 | +0.20(+1.32%) | |
Dec 30, 2020 | 14.70 | 14.90 | 14.69 | 14.78 | 960,275 | +0.03(+0.20%) |
Dec 29, 2020 | 15.03 | 15.03 | 14.66 | 14.75 | 1,771,106 | -0.16(-1.07%) |
Dec 28, 2020 | 14.77 | 15.05 | 14.77 | 14.91 | 1,581,305 | +0.21(+1.43%) |
Dec 24, 2020 | 14.70 | 14.73 | 14.57 | 14.70 | 1,320,100 | +0.07(+0.48%) |
Dec 23, 2020 | 14.42 | 14.67 | 14.38 | 14.63 | 1,558,016 | +0.29(+2.02%) |
Dec 22, 2020 | 13.98 | 14.35 | 13.89 | 14.34 | 1,650,929 | +0.38(+2.72%) |
Dec 21, 2020 | 13.90 | 14.06 | 13.83 | 13.96 | 1,471,405 | -0.15(-1.06%) |
Dec 18, 2020 | 14.20 | 14.20 | 14.04 | 14.11 | 3,164,200 | +0.03(+0.21%) |
Dec 17, 2020 | 13.95 | 14.27 | 13.90 | 14.08 | 1,506,636 | +0.19(+1.37%) |
Dec 16, 2020 | 13.95 | 13.99 | 13.74 | 13.89 | 1,178,692 | -0.01(-0.07%) |
Dec 15, 2020 | 13.71 | 13.99 | 13.62 | 13.90 | 1,800,158 | +0.37(+2.70%) |
Dec 14, 2020 | 13.45 | 13.68 | 13.42 | 13.54 | 1,112,850 | +0.19(+1.39%) |
Dec 11, 2020 | 13.42 | 13.45 | 13.24 | 13.35 | 1,314,700 | -0.16(-1.18%) |
Dec 10, 2020 | 13.29 | 13.54 | 13.20 | 13.51 | 1,215,322 | +0.04(+0.30%) |
Dec 09, 2020 | 13.83 | 13.90 | 13.47 | 13.47 | 1,911,882 | -0.28(-2.04%) |
Dec 08, 2020 | 13.80 | 13.82 | 13.67 | 13.75 | 1,723,164 | -0.13(-0.94%) |
Dec 07, 2020 | 13.72 | 13.98 | 13.60 | 13.88 | 2,523,706 | +0.19(+1.39%) |
Dec 04, 2020 | 13.62 | 13.84 | 13.58 | 13.69 | 2,799,400 | +0.11(+0.81%) |
Dec 03, 2020 | 13.61 | 13.66 | 13.54 | 13.58 | 1,115,625 | -0.01(-0.07%) |
Dec 02, 2020 | 13.46 | 13.81 | 13.40 | 13.59 | 1,763,194 | -0.02(-0.11%) |
Dec 01, 2020 | 13.68 | 13.72 | 13.48 | 13.61 | 2,988,894 | +0.06(+0.44%) |
Nov 30, 2020 | 13.85 | 13.93 | 13.53 | 13.54 | 1,932,225 | -0.42(-2.97%) |
Nov 27, 2020 | 13.99 | 13.99 | 13.85 | 13.96 | 496,700 | +0.08(+0.58%) |
Nov 25, 2020 | 13.93 | 13.98 | 13.73 | 13.88 | 1,282,400 | -0.15(-1.07%) |
Nov 24, 2020 | 13.99 | 14.07 | 13.89 | 14.03 | 2,638,668 | +0.16(+1.15%) |
Nov 23, 2020 | 13.79 | 13.95 | 13.71 | 13.87 | 1,984,600 | +0.18(+1.35%) |
Nov 20, 2020 | 13.41 | 13.74 | 13.41 | 13.69 | 1,768,500 | +0.08(+0.55%) |
Nov 19, 2020 | 13.60 | 13.62 | 13.40 | 13.61 | 1,580,070 | -0.02(-0.11%) |
Nov 18, 2020 | 13.26 | 13.73 | 13.24 | 13.62 | 3,258,726 | +0.30(+2.29%) |
Nov 17, 2020 | 13.26 | 13.32 | 13.09 | 13.32 | 1,393,290 | -0.03(-0.22%) |
Nov 16, 2020 | 13.46 | 13.51 | 13.24 | 13.35 | 1,124,827 | +0.08(+0.64%) |
Nov 13, 2020 | 13.21 | 13.34 | 13.13 | 13.27 | 1,047,100 | +0.24(+1.80%) |
Nov 12, 2020 | 13.16 | 13.23 | 12.96 | 13.03 | 1,864,034 | -0.23(-1.73%) |
Nov 11, 2020 | 13.13 | 13.29 | 12.96 | 13.26 | 1,455,296 | +0.25(+1.96%) |
Nov 10, 2020 | 13.26 | 13.39 | 12.82 | 13.01 | 2,206,814 | -0.24(-1.85%) |
Nov 09, 2020 | 13.63 | 13.75 | 13.12 | 13.25 | 3,429,835 | +0.25(+1.92%) |
Nov 06, 2020 | 13.64 | 13.64 | 12.90 | 13.00 | 2,788,300 | -0.03(-0.23%) |
Nov 05, 2020 | 12.60 | 13.12 | 12.59 | 13.03 | 1,967,195 | +0.45(+3.58%) |
Nov 04, 2020 | 12.50 | 12.71 | 12.38 | 12.58 | 1,156,457 | +0.05(+0.40%) |
Nov 03, 2020 | 12.48 | 12.68 | 12.35 | 12.53 | 1,550,126 | +0.32(+2.62%) |
Nov 02, 2020 | 12.52 | 12.52 | 12.15 | 12.21 | 3,486,460 | -0.14(-1.13%) |
Oct 30, 2020 | 12.42 | 12.50 | 12.17 | 12.35 | 2,796,800 | -0.17(-1.36%) |
Oct 29, 2020 | 12.03 | 12.56 | 11.92 | 12.52 | 2,079,025 | +0.47(+3.90%) |
Oct 28, 2020 | 12.52 | 12.76 | 12.04 | 12.05 | 1,932,127 | -0.68(-5.34%) |
Oct 27, 2020 | 12.72 | 12.86 | 12.65 | 12.73 | 1,920,596 | -0.05(-0.39%) |
Oct 26, 2020 | 13.00 | 13.04 | 12.59 | 12.78 | 2,091,164 | -0.34(-2.59%) |
Oct 23, 2020 | 13.55 | 13.56 | 13.09 | 13.12 | 2,498,100 | -0.29(-2.16%) |
Oct 22, 2020 | 13.00 | 13.43 | 13.00 | 13.41 | 4,002,245 | +0.46(+3.55%) |
Oct 21, 2020 | 13.50 | 13.51 | 12.85 | 12.95 | 3,521,263 | +0.29(+2.29%) |
Oct 20, 2020 | 12.26 | 12.78 | 12.22 | 12.66 | 3,725,515 | +0.53(+4.37%) |
Oct 19, 2020 | 12.40 | 12.46 | 12.09 | 12.13 | 1,247,736 | -0.17(-1.38%) |
Oct 16, 2020 | 12.31 | 12.45 | 12.20 | 12.30 | 1,179,300 | -0.03(-0.24%) |
Oct 15, 2020 | 12.14 | 12.36 | 11.96 | 12.33 | 1,607,601 | +0.06(+0.49%) |
Oct 14, 2020 | 12.44 | 12.53 | 12.25 | 12.27 | 1,005,322 | -0.17(-1.37%) |
Oct 13, 2020 | 12.73 | 12.74 | 12.34 | 12.44 | 2,471,328 | -0.41(-3.19%) |
Oct 12, 2020 | 12.79 | 12.85 | 12.56 | 12.85 | 2,285,006 | +0.17(+1.34%) |
Oct 09, 2020 | 12.96 | 13.00 | 12.66 | 12.68 | 2,110,500 | -0.21(-1.63%) |
Oct 08, 2020 | 12.64 | 12.99 | 12.58 | 12.89 | 3,156,030 | +0.41(+3.29%) |
Oct 07, 2020 | 12.43 | 12.59 | 12.35 | 12.48 | 2,020,138 | +0.14(+1.13%) |
Oct 06, 2020 | 12.49 | 12.65 | 12.31 | 12.34 | 2,553,022 | -0.06(-0.48%) |
Oct 05, 2020 | 11.88 | 12.42 | 11.88 | 12.40 | 4,549,034 | +0.59(+5.00%) |
Oct 02, 2020 | 11.62 | 11.93 | 11.56 | 11.81 | 1,776,800 | -0.10(-0.84%) |