Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.84 | 14.84 | 14.84 | 423,884 | +0.15(+1.02%) | |
Dec 30, 2020 | 14.80 | 14.97 | 14.66 | 14.69 | 423,884 | -0.08(-0.54%) |
Dec 29, 2020 | 14.87 | 14.90 | 14.74 | 14.77 | 365,773 | -0.02(-0.14%) |
Dec 28, 2020 | 14.87 | 14.92 | 14.77 | 14.79 | 430,168 | +0.20(+1.37%) |
Dec 24, 2020 | 14.85 | 14.85 | 14.57 | 14.59 | 366,500 | -0.09(-0.61%) |
Dec 23, 2020 | 14.83 | 14.87 | 14.64 | 14.68 | 297,855 | +0.04(+0.24%) |
Dec 22, 2020 | 14.70 | 14.73 | 14.59 | 14.64 | 461,452 | +0.18(+1.28%) |
Dec 21, 2020 | 14.33 | 14.53 | 14.23 | 14.46 | 593,013 | -0.59(-3.92%) |
Dec 18, 2020 | 15.16 | 15.16 | 14.97 | 15.05 | 435,500 | +0.00(+0.00%) |
Dec 17, 2020 | 15.10 | 15.11 | 14.99 | 15.05 | 469,176 | +0.03(+0.20%) |
Dec 16, 2020 | 14.90 | 15.06 | 14.88 | 15.02 | 698,068 | +0.60(+4.15%) |
Dec 15, 2020 | 14.41 | 14.43 | 14.30 | 14.42 | 470,346 | +0.16(+1.14%) |
Dec 14, 2020 | 14.30 | 14.35 | 14.25 | 14.26 | 480,750 | +0.14(+0.99%) |
Dec 11, 2020 | 14.30 | 14.30 | 14.10 | 14.12 | 550,000 | -0.27(-1.88%) |
Dec 10, 2020 | 14.31 | 14.42 | 14.29 | 14.39 | 455,659 | +0.04(+0.31%) |
Dec 09, 2020 | 14.46 | 14.49 | 14.26 | 14.35 | 671,219 | -0.00(-0.03%) |
Dec 08, 2020 | 14.21 | 14.37 | 14.20 | 14.35 | 346,915 | +0.02(+0.14%) |
Dec 07, 2020 | 14.41 | 14.44 | 14.32 | 14.33 | 567,666 | -0.21(-1.44%) |
Dec 04, 2020 | 14.60 | 14.69 | 14.51 | 14.54 | 612,400 | +0.01(+0.07%) |
Dec 03, 2020 | 14.53 | 14.55 | 14.46 | 14.53 | 480,060 | +0.00(+0.00%) |
Dec 02, 2020 | 14.45 | 14.55 | 14.40 | 14.53 | 380,628 | -0.29(-1.93%) |
Dec 01, 2020 | 14.69 | 14.82 | 14.67 | 14.82 | 752,728 | +0.30(+2.04%) |
Nov 30, 2020 | 14.74 | 14.81 | 14.47 | 14.52 | 899,268 | -0.34(-2.30%) |
Nov 27, 2020 | 14.69 | 14.94 | 14.68 | 14.86 | 409,600 | +0.20(+1.38%) |
Nov 25, 2020 | 14.54 | 14.74 | 14.52 | 14.66 | 865,800 | +0.20(+1.38%) |
Nov 24, 2020 | 14.39 | 14.55 | 14.39 | 14.46 | 1,205,708 | +0.24(+1.65%) |
Nov 23, 2020 | 14.15 | 14.25 | 14.06 | 14.22 | 755,180 | +0.04(+0.25%) |
Nov 20, 2020 | 14.00 | 14.20 | 13.99 | 14.19 | 434,600 | +0.34(+2.45%) |
Nov 19, 2020 | 13.75 | 13.85 | 13.70 | 13.85 | 623,776 | -0.12(-0.89%) |
Nov 18, 2020 | 13.92 | 14.09 | 13.90 | 13.97 | 403,427 | -0.21(-1.52%) |
Nov 17, 2020 | 14.08 | 14.20 | 14.01 | 14.19 | 538,581 | -0.02(-0.13%) |
Nov 16, 2020 | 14.35 | 14.38 | 14.06 | 14.21 | 818,590 | +0.05(+0.34%) |
Nov 13, 2020 | 14.01 | 14.18 | 14.00 | 14.16 | 405,100 | +0.14(+1.00%) |
Nov 12, 2020 | 13.88 | 14.05 | 13.86 | 14.02 | 629,845 | -0.13(-0.93%) |
Nov 11, 2020 | 14.01 | 14.17 | 14.00 | 14.15 | 493,146 | +0.13(+0.94%) |
Nov 10, 2020 | 14.00 | 14.13 | 13.93 | 14.02 | 695,744 | +0.50(+3.70%) |
Nov 09, 2020 | 13.85 | 13.89 | 13.49 | 13.52 | 1,183,010 | +0.86(+6.79%) |
Nov 06, 2020 | 12.64 | 12.71 | 12.58 | 12.66 | 310,700 | -0.24(-1.86%) |
Nov 05, 2020 | 12.86 | 12.90 | 12.78 | 12.90 | 2,350,345 | +0.25(+1.98%) |
Nov 04, 2020 | 12.49 | 12.84 | 12.43 | 12.65 | 762,501 | +0.31(+2.51%) |
Nov 03, 2020 | 12.03 | 12.35 | 11.96 | 12.34 | 938,095 | +0.27(+2.24%) |
Nov 02, 2020 | 12.04 | 12.15 | 12.03 | 12.07 | 641,805 | +0.34(+2.90%) |
Oct 30, 2020 | 11.76 | 11.77 | 11.65 | 11.73 | 651,100 | -0.25(-2.09%) |
Oct 29, 2020 | 11.90 | 12.00 | 11.79 | 11.98 | 1,294,433 | +0.09(+0.76%) |
Oct 28, 2020 | 11.91 | 12.06 | 11.80 | 11.89 | 914,115 | -0.39(-3.18%) |
Oct 27, 2020 | 12.38 | 12.45 | 12.28 | 12.28 | 690,165 | -0.32(-2.54%) |
Oct 26, 2020 | 12.69 | 12.72 | 12.47 | 12.60 | 900,808 | +0.10(+0.80%) |
Oct 23, 2020 | 12.58 | 12.61 | 12.44 | 12.50 | 1,428,300 | +0.02(+0.16%) |
Oct 22, 2020 | 12.39 | 12.49 | 12.32 | 12.48 | 1,754,667 | -0.12(-0.95%) |
Oct 21, 2020 | 12.59 | 12.66 | 12.55 | 12.60 | 1,394,397 | -0.30(-2.33%) |
Oct 20, 2020 | 12.96 | 12.97 | 12.83 | 12.90 | 1,507,073 | +0.03(+0.23%) |
Oct 19, 2020 | 13.02 | 13.03 | 12.84 | 12.87 | 690,337 | -0.19(-1.45%) |
Oct 16, 2020 | 13.05 | 13.12 | 12.98 | 13.06 | 511,400 | +0.18(+1.40%) |
Oct 15, 2020 | 12.78 | 12.90 | 12.75 | 12.88 | 803,054 | -0.07(-0.54%) |
Oct 14, 2020 | 13.00 | 13.02 | 12.92 | 12.95 | 795,594 | -0.16(-1.19%) |
Oct 13, 2020 | 13.19 | 13.19 | 13.06 | 13.11 | 1,134,206 | -0.52(-3.81%) |
Oct 12, 2020 | 13.70 | 13.78 | 13.57 | 13.62 | 1,175,148 | -0.14(-1.05%) |
Oct 09, 2020 | 13.84 | 13.84 | 13.72 | 13.77 | 643,000 | +0.18(+1.32%) |
Oct 08, 2020 | 13.59 | 13.73 | 13.56 | 13.59 | 2,101,898 | +0.19(+1.42%) |
Oct 07, 2020 | 13.29 | 13.40 | 13.25 | 13.40 | 535,376 | -0.12(-0.89%) |
Oct 06, 2020 | 13.87 | 13.90 | 13.50 | 13.52 | 974,624 | -0.25(-1.82%) |
Oct 05, 2020 | 13.62 | 13.85 | 13.62 | 13.77 | 846,109 | +0.56(+4.24%) |
Oct 02, 2020 | 13.04 | 13.34 | 13.03 | 13.21 | 1,405,700 | -0.56(-4.07%) |