Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.78 | 13.78 | 13.78 | 153,723 | +0.09(+0.66%) | |
Dec 30, 2020 | 13.39 | 13.89 | 13.37 | 13.69 | 153,723 | +0.41(+3.09%) |
Dec 29, 2020 | 13.23 | 13.85 | 12.90 | 13.28 | 190,176 | +0.09(+0.68%) |
Dec 28, 2020 | 13.26 | 13.50 | 12.98 | 13.19 | 98,392 | -0.09(-0.68%) |
Dec 24, 2020 | 13.36 | 13.38 | 13.12 | 13.28 | 21,000 | -0.10(-0.75%) |
Dec 23, 2020 | 13.66 | 13.88 | 13.30 | 13.38 | 133,544 | -0.23(-1.69%) |
Dec 22, 2020 | 13.81 | 13.96 | 13.47 | 13.61 | 68,638 | -0.11(-0.80%) |
Dec 21, 2020 | 14.12 | 14.12 | 13.45 | 13.72 | 166,773 | -0.68(-4.72%) |
Dec 18, 2020 | 14.61 | 14.76 | 14.19 | 14.40 | 152,200 | -0.24(-1.64%) |
Dec 17, 2020 | 14.38 | 14.78 | 14.31 | 14.64 | 275,377 | +0.25(+1.74%) |
Dec 16, 2020 | 14.18 | 14.46 | 14.05 | 14.39 | 172,807 | +0.15(+1.05%) |
Dec 15, 2020 | 14.28 | 14.52 | 13.95 | 14.24 | 183,712 | +0.09(+0.64%) |
Dec 14, 2020 | 14.18 | 14.58 | 14.01 | 14.15 | 82,183 | -0.08(-0.56%) |
Dec 11, 2020 | 14.34 | 14.59 | 14.04 | 14.23 | 76,300 | -0.15(-1.04%) |
Dec 10, 2020 | 13.55 | 14.47 | 13.48 | 14.38 | 104,579 | +0.87(+6.44%) |
Dec 09, 2020 | 13.78 | 13.98 | 13.39 | 13.51 | 92,902 | -0.29(-2.10%) |
Dec 08, 2020 | 14.09 | 14.30 | 13.71 | 13.80 | 41,947 | -0.33(-2.34%) |
Dec 07, 2020 | 14.04 | 14.36 | 13.97 | 14.13 | 39,523 | +0.08(+0.57%) |
Dec 04, 2020 | 14.48 | 14.60 | 14.02 | 14.05 | 174,500 | -0.37(-2.57%) |
Dec 03, 2020 | 14.18 | 14.58 | 13.99 | 14.42 | 182,945 | +0.24(+1.69%) |
Dec 02, 2020 | 14.05 | 14.55 | 14.00 | 14.18 | 171,325 | +0.03(+0.21%) |
Dec 01, 2020 | 14.39 | 14.39 | 14.00 | 14.15 | 146,141 | +0.06(+0.43%) |
Nov 30, 2020 | 13.95 | 14.33 | 13.95 | 14.09 | 245,465 | +0.01(+0.07%) |
Nov 27, 2020 | 14.03 | 14.20 | 13.83 | 14.08 | 104,100 | +0.02(+0.14%) |
Nov 25, 2020 | 14.11 | 14.20 | 13.85 | 14.06 | 183,300 | +0.06(+0.43%) |
Nov 24, 2020 | 13.99 | 14.14 | 13.70 | 14.00 | 136,104 | +0.10(+0.72%) |
Nov 23, 2020 | 13.40 | 13.96 | 13.32 | 13.90 | 106,471 | +0.63(+4.75%) |
Nov 20, 2020 | 13.08 | 13.40 | 12.86 | 13.27 | 83,000 | +0.25(+1.92%) |
Nov 19, 2020 | 13.23 | 13.45 | 12.85 | 13.02 | 96,696 | -0.21(-1.59%) |
Nov 18, 2020 | 13.73 | 13.79 | 13.06 | 13.23 | 144,110 | -0.42(-3.08%) |
Nov 17, 2020 | 13.60 | 13.70 | 12.99 | 13.65 | 98,723 | +0.05(+0.37%) |
Nov 16, 2020 | 13.44 | 13.79 | 13.38 | 13.60 | 155,703 | +0.22(+1.64%) |
Nov 13, 2020 | 13.06 | 13.38 | 12.65 | 13.38 | 143,400 | +0.41(+3.16%) |
Nov 12, 2020 | 13.81 | 13.86 | 12.90 | 12.97 | 107,364 | -0.78(-5.67%) |
Nov 11, 2020 | 13.31 | 13.79 | 13.20 | 13.75 | 218,689 | +0.61(+4.64%) |
Nov 10, 2020 | 13.15 | 13.71 | 13.04 | 13.14 | 137,489 | +0.11(+0.84%) |
Nov 09, 2020 | 13.50 | 13.72 | 12.81 | 13.03 | 267,254 | -0.02(-0.15%) |
Nov 06, 2020 | 12.76 | 13.20 | 12.71 | 13.05 | 167,300 | +0.41(+3.24%) |
Nov 05, 2020 | 12.70 | 13.00 | 12.54 | 12.64 | 127,332 | +0.28(+2.27%) |
Nov 04, 2020 | 12.35 | 12.78 | 12.22 | 12.36 | 169,168 | +0.02(+0.16%) |
Nov 03, 2020 | 12.40 | 12.71 | 12.20 | 12.34 | 145,583 | +0.20(+1.65%) |
Nov 02, 2020 | 11.87 | 12.51 | 11.84 | 12.14 | 109,793 | +0.34(+2.88%) |
Oct 30, 2020 | 11.31 | 11.94 | 11.10 | 11.80 | 194,300 | +0.49(+4.33%) |
Oct 29, 2020 | 11.05 | 11.43 | 10.94 | 11.31 | 185,209 | +0.22(+1.98%) |
Oct 28, 2020 | 11.65 | 11.77 | 11.06 | 11.09 | 199,056 | -0.71(-6.02%) |
Oct 27, 2020 | 12.47 | 12.60 | 11.78 | 11.80 | 195,371 | -0.59(-4.76%) |
Oct 26, 2020 | 11.91 | 12.42 | 11.82 | 12.39 | 157,003 | +0.42(+3.51%) |
Oct 23, 2020 | 11.39 | 11.97 | 11.39 | 11.97 | 189,900 | +0.58(+5.09%) |
Oct 22, 2020 | 11.16 | 11.50 | 11.07 | 11.39 | 147,845 | +0.20(+1.79%) |
Oct 21, 2020 | 12.05 | 12.05 | 11.17 | 11.19 | 180,095 | -0.81(-6.75%) |
Oct 20, 2020 | 12.14 | 12.29 | 11.94 | 12.00 | 206,110 | -0.03(-0.25%) |
Oct 19, 2020 | 11.62 | 12.30 | 11.62 | 12.03 | 151,483 | +0.27(+2.30%) |
Oct 16, 2020 | 11.52 | 11.79 | 11.26 | 11.76 | 150,700 | +0.21(+1.82%) |
Oct 15, 2020 | 11.43 | 11.62 | 11.24 | 11.55 | 210,315 | +0.02(+0.17%) |
Oct 14, 2020 | 11.38 | 11.57 | 11.04 | 11.53 | 256,172 | +0.25(+2.22%) |
Oct 13, 2020 | 11.32 | 11.41 | 11.09 | 11.28 | 279,283 | +0.01(+0.09%) |
Oct 12, 2020 | 10.84 | 11.37 | 10.65 | 11.27 | 134,244 | +0.44(+4.06%) |
Oct 09, 2020 | 10.55 | 10.89 | 10.32 | 10.83 | 148,500 | +0.18(+1.69%) |
Oct 08, 2020 | 10.48 | 10.74 | 10.25 | 10.65 | 169,779 | +0.19(+1.82%) |
Oct 07, 2020 | 10.36 | 10.71 | 10.26 | 10.46 | 201,945 | +0.09(+0.87%) |
Oct 06, 2020 | 11.13 | 11.20 | 10.23 | 10.37 | 219,671 | -0.62(-5.64%) |
Oct 05, 2020 | 10.80 | 11.02 | 10.70 | 10.99 | 181,853 | +0.21(+1.95%) |
Oct 02, 2020 | 10.47 | 10.91 | 10.33 | 10.78 | 171,300 | +0.20(+1.89%) |