Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.44 | 15.44 | 15.44 | 120,692 | +0.04(+0.26%) | |
Dec 30, 2020 | 15.66 | 15.66 | 15.40 | 15.40 | 120,692 | -0.06(-0.42%) |
Dec 29, 2020 | 15.30 | 15.54 | 15.30 | 15.46 | 101,588 | +0.52(+3.44%) |
Dec 28, 2020 | 15.00 | 15.04 | 14.95 | 14.95 | 50,848 | +0.29(+1.94%) |
Dec 24, 2020 | 14.70 | 14.72 | 14.63 | 14.66 | 87,200 | -0.08(-0.51%) |
Dec 23, 2020 | 14.76 | 14.78 | 14.71 | 14.74 | 99,425 | -0.04(-0.27%) |
Dec 22, 2020 | 14.43 | 14.94 | 14.43 | 14.78 | 86,004 | -0.05(-0.34%) |
Dec 21, 2020 | 14.91 | 14.91 | 14.43 | 14.83 | 75,983 | +0.03(+0.20%) |
Dec 18, 2020 | 14.67 | 14.86 | 14.67 | 14.80 | 64,100 | +0.31(+2.14%) |
Dec 17, 2020 | 14.52 | 14.61 | 14.49 | 14.49 | 60,361 | +0.01(+0.07%) |
Dec 16, 2020 | 14.07 | 14.97 | 14.07 | 14.48 | 118,818 | -0.27(-1.83%) |
Dec 15, 2020 | 14.98 | 14.98 | 14.61 | 14.75 | 93,433 | +0.16(+1.10%) |
Dec 14, 2020 | 14.29 | 14.78 | 14.29 | 14.59 | 46,541 | +0.06(+0.45%) |
Dec 11, 2020 | 14.55 | 14.65 | 14.08 | 14.53 | 68,200 | +0.22(+1.57%) |
Dec 10, 2020 | 14.31 | 14.35 | 14.24 | 14.30 | 164,253 | -0.20(-1.38%) |
Dec 09, 2020 | 14.07 | 14.65 | 14.07 | 14.50 | 478,413 | +0.31(+2.18%) |
Dec 08, 2020 | 14.07 | 14.40 | 14.07 | 14.19 | 237,013 | -0.26(-1.80%) |
Dec 07, 2020 | 13.97 | 14.49 | 13.97 | 14.45 | 201,135 | +0.05(+0.35%) |
Dec 04, 2020 | 14.05 | 14.42 | 14.05 | 14.40 | 74,200 | -0.07(-0.51%) |
Dec 03, 2020 | 14.03 | 14.56 | 14.03 | 14.47 | 49,762 | +0.08(+0.58%) |
Dec 02, 2020 | 14.40 | 14.47 | 14.35 | 14.39 | 96,816 | -0.02(-0.14%) |
Dec 01, 2020 | 13.96 | 14.59 | 13.96 | 14.41 | 86,639 | +0.11(+0.74%) |
Nov 30, 2020 | 14.81 | 14.81 | 14.26 | 14.30 | 117,965 | -1.29(-8.25%) |
Nov 27, 2020 | 15.61 | 15.61 | 15.20 | 15.59 | 20,800 | +0.10(+0.65%) |
Nov 25, 2020 | 15.41 | 15.50 | 15.36 | 15.49 | 78,600 | -0.21(-1.34%) |
Nov 24, 2020 | 15.69 | 15.76 | 15.57 | 15.70 | 59,613 | +0.33(+2.15%) |
Nov 23, 2020 | 15.59 | 15.60 | 15.31 | 15.37 | 51,573 | +0.05(+0.33%) |
Nov 20, 2020 | 15.36 | 15.38 | 15.30 | 15.32 | 41,300 | +0.04(+0.26%) |
Nov 19, 2020 | 15.29 | 15.35 | 15.24 | 15.28 | 90,182 | -0.30(-1.93%) |
Nov 18, 2020 | 15.51 | 15.91 | 15.24 | 15.58 | 81,259 | -0.35(-2.20%) |
Nov 17, 2020 | 15.50 | 16.02 | 15.45 | 15.93 | 123,029 | -0.02(-0.13%) |
Nov 16, 2020 | 15.85 | 15.95 | 15.81 | 15.95 | 35,828 | +0.43(+2.77%) |
Nov 13, 2020 | 15.41 | 15.57 | 15.38 | 15.52 | 55,000 | +0.03(+0.19%) |
Nov 12, 2020 | 15.10 | 15.58 | 15.10 | 15.49 | 45,427 | -0.08(-0.51%) |
Nov 11, 2020 | 15.30 | 15.61 | 15.30 | 15.57 | 87,620 | +0.32(+2.10%) |
Nov 10, 2020 | 15.60 | 15.60 | 15.15 | 15.25 | 99,207 | -0.14(-0.91%) |
Nov 09, 2020 | 15.55 | 15.60 | 14.97 | 15.39 | 41,530 | +0.20(+1.32%) |
Nov 06, 2020 | 15.23 | 15.23 | 15.09 | 15.19 | 53,800 | +0.15(+1.00%) |
Nov 05, 2020 | 15.06 | 15.35 | 14.91 | 15.04 | 69,349 | +0.47(+3.23%) |
Nov 04, 2020 | 14.96 | 14.96 | 14.44 | 14.57 | 213,824 | +0.47(+3.33%) |
Nov 03, 2020 | 14.07 | 14.14 | 14.02 | 14.10 | 114,778 | +0.27(+1.97%) |
Nov 02, 2020 | 13.78 | 13.90 | 13.78 | 13.83 | 170,542 | +0.10(+0.71%) |
Oct 30, 2020 | 13.99 | 14.00 | 13.54 | 13.73 | 124,900 | -0.18(-1.29%) |
Oct 29, 2020 | 13.88 | 13.98 | 13.86 | 13.91 | 266,546 | +0.28(+2.05%) |
Oct 28, 2020 | 13.41 | 13.71 | 13.41 | 13.63 | 91,122 | -0.14(-1.02%) |
Oct 27, 2020 | 13.50 | 13.83 | 13.50 | 13.77 | 196,997 | -0.14(-1.01%) |
Oct 26, 2020 | 13.53 | 13.98 | 13.53 | 13.91 | 92,626 | -0.20(-1.42%) |
Oct 23, 2020 | 13.98 | 14.14 | 13.94 | 14.11 | 87,300 | -0.02(-0.14%) |
Oct 22, 2020 | 14.26 | 14.26 | 14.10 | 14.13 | 136,121 | -0.17(-1.17%) |
Oct 21, 2020 | 14.34 | 14.35 | 14.17 | 14.30 | 69,290 | +0.25(+1.80%) |
Oct 20, 2020 | 14.10 | 14.12 | 13.99 | 14.04 | 122,568 | +0.04(+0.25%) |
Oct 19, 2020 | 14.10 | 14.17 | 14.01 | 14.01 | 169,449 | -0.09(-0.64%) |
Oct 16, 2020 | 13.75 | 14.19 | 13.75 | 14.10 | 209,400 | +0.13(+0.93%) |
Oct 15, 2020 | 13.84 | 14.00 | 13.84 | 13.97 | 103,729 | -0.19(-1.34%) |
Oct 14, 2020 | 14.23 | 14.24 | 14.13 | 14.16 | 86,511 | -0.07(-0.49%) |
Oct 13, 2020 | 14.40 | 14.50 | 14.20 | 14.23 | 129,983 | -0.01(-0.07%) |
Oct 12, 2020 | 14.12 | 14.24 | 14.11 | 14.24 | 80,089 | +0.08(+0.53%) |
Oct 09, 2020 | 14.01 | 14.21 | 14.01 | 14.16 | 69,400 | -0.06(-0.42%) |
Oct 08, 2020 | 14.29 | 14.37 | 14.20 | 14.22 | 48,681 | +0.06(+0.46%) |
Oct 07, 2020 | 14.15 | 14.32 | 14.15 | 14.16 | 68,887 | -0.27(-1.87%) |
Oct 06, 2020 | 14.40 | 14.56 | 14.39 | 14.43 | 245,616 | +0.11(+0.77%) |
Oct 05, 2020 | 14.08 | 14.34 | 14.08 | 14.32 | 166,393 | -0.08(-0.56%) |
Oct 02, 2020 | 14.15 | 14.46 | 14.15 | 14.40 | 78,000 | -0.42(-2.83%) |