Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.79 | 13.79 | 13.79 | 774,151 | +0.10(+0.69%) | |
Dec 30, 2020 | 13.65 | 13.88 | 13.64 | 13.70 | 774,151 | +0.07(+0.51%) |
Dec 29, 2020 | 13.80 | 13.84 | 13.46 | 13.63 | 1,524,137 | -0.12(-0.87%) |
Dec 28, 2020 | 14.00 | 14.00 | 13.65 | 13.75 | 1,041,301 | +0.04(+0.29%) |
Dec 24, 2020 | 13.68 | 13.74 | 13.50 | 13.71 | 438,700 | +0.11(+0.81%) |
Dec 23, 2020 | 13.68 | 13.78 | 13.49 | 13.60 | 1,078,543 | +0.09(+0.67%) |
Dec 22, 2020 | 13.62 | 13.67 | 13.31 | 13.51 | 1,716,048 | +0.00(+0.00%) |
Dec 21, 2020 | 13.26 | 13.57 | 13.20 | 13.51 | 2,648,893 | +0.02(+0.15%) |
Dec 18, 2020 | 13.59 | 13.71 | 13.37 | 13.49 | 1,961,400 | -0.05(-0.37%) |
Dec 17, 2020 | 13.69 | 13.75 | 13.40 | 13.54 | 784,558 | -0.03(-0.22%) |
Dec 16, 2020 | 13.72 | 13.75 | 13.42 | 13.57 | 1,519,082 | -0.05(-0.37%) |
Dec 15, 2020 | 13.42 | 13.66 | 13.20 | 13.62 | 1,230,840 | +0.33(+2.48%) |
Dec 14, 2020 | 13.33 | 13.46 | 13.28 | 13.29 | 753,255 | +0.04(+0.30%) |
Dec 11, 2020 | 13.18 | 13.31 | 13.07 | 13.25 | 1,403,200 | -0.07(-0.53%) |
Dec 10, 2020 | 13.20 | 13.39 | 13.17 | 13.32 | 769,897 | -0.02(-0.15%) |
Dec 09, 2020 | 13.64 | 13.65 | 13.23 | 13.34 | 1,168,546 | -0.22(-1.62%) |
Dec 08, 2020 | 13.49 | 13.67 | 13.16 | 13.56 | 1,667,028 | -0.02(-0.15%) |
Dec 07, 2020 | 13.55 | 13.76 | 13.51 | 13.58 | 1,445,122 | +0.07(+0.52%) |
Dec 04, 2020 | 13.41 | 13.67 | 13.29 | 13.51 | 1,363,000 | +0.18(+1.35%) |
Dec 03, 2020 | 13.20 | 13.45 | 13.19 | 13.33 | 1,302,642 | +0.15(+1.14%) |
Dec 02, 2020 | 13.09 | 13.28 | 13.05 | 13.18 | 1,069,917 | +0.05(+0.38%) |
Dec 01, 2020 | 13.31 | 13.44 | 13.10 | 13.13 | 1,726,872 | +0.07(+0.54%) |
Nov 30, 2020 | 13.22 | 13.31 | 12.96 | 13.06 | 1,254,331 | -0.27(-2.03%) |
Nov 27, 2020 | 13.31 | 13.41 | 13.15 | 13.33 | 757,900 | +0.08(+0.60%) |
Nov 25, 2020 | 13.13 | 13.35 | 13.07 | 13.25 | 1,366,400 | +0.06(+0.45%) |
Nov 24, 2020 | 13.01 | 13.24 | 12.85 | 13.19 | 1,895,403 | +0.32(+2.49%) |
Nov 23, 2020 | 12.68 | 12.95 | 12.67 | 12.87 | 2,043,661 | +0.25(+1.98%) |
Nov 20, 2020 | 12.70 | 12.90 | 12.60 | 12.62 | 2,358,300 | -0.10(-0.79%) |
Nov 19, 2020 | 12.71 | 12.88 | 12.65 | 12.72 | 1,446,868 | -0.04(-0.31%) |
Nov 18, 2020 | 13.01 | 13.07 | 12.74 | 12.76 | 1,249,879 | -0.21(-1.62%) |
Nov 17, 2020 | 12.85 | 13.07 | 12.82 | 12.97 | 1,526,714 | -0.02(-0.15%) |
Nov 16, 2020 | 12.91 | 13.12 | 12.83 | 12.99 | 1,920,204 | +0.22(+1.72%) |
Nov 13, 2020 | 12.79 | 13.09 | 12.69 | 12.77 | 1,588,400 | +0.14(+1.11%) |
Nov 12, 2020 | 12.70 | 12.79 | 12.50 | 12.63 | 1,286,216 | -0.12(-0.94%) |
Nov 11, 2020 | 12.61 | 12.81 | 12.25 | 12.75 | 1,542,785 | +0.20(+1.59%) |
Nov 10, 2020 | 12.44 | 12.69 | 12.32 | 12.55 | 1,664,229 | +0.13(+1.05%) |
Nov 09, 2020 | 13.05 | 13.30 | 12.42 | 12.42 | 2,787,533 | -0.07(-0.56%) |
Nov 06, 2020 | 12.46 | 12.82 | 12.40 | 12.49 | 1,638,900 | +0.05(+0.40%) |
Nov 05, 2020 | 12.04 | 12.58 | 11.93 | 12.44 | 2,224,471 | +0.52(+4.36%) |
Nov 04, 2020 | 11.67 | 12.03 | 11.55 | 11.92 | 1,287,398 | +0.14(+1.19%) |
Nov 03, 2020 | 12.03 | 12.20 | 11.74 | 11.78 | 1,896,546 | -0.08(-0.67%) |
Nov 02, 2020 | 11.96 | 12.22 | 11.72 | 11.86 | 1,814,759 | -0.01(-0.08%) |
Oct 30, 2020 | 12.08 | 12.18 | 11.61 | 11.87 | 2,929,400 | -0.24(-1.98%) |
Oct 29, 2020 | 11.85 | 12.29 | 11.76 | 12.11 | 1,505,169 | +0.31(+2.67%) |
Oct 28, 2020 | 11.84 | 12.16 | 11.74 | 11.79 | 1,278,459 | -0.32(-2.68%) |
Oct 27, 2020 | 12.27 | 12.39 | 12.11 | 12.12 | 1,116,132 | -0.20(-1.62%) |
Oct 26, 2020 | 12.28 | 12.37 | 12.14 | 12.32 | 1,050,018 | -0.10(-0.81%) |
Oct 23, 2020 | 12.53 | 12.76 | 12.39 | 12.42 | 1,192,900 | -0.01(-0.08%) |
Oct 22, 2020 | 12.34 | 12.55 | 12.30 | 12.43 | 1,076,013 | +0.06(+0.49%) |
Oct 21, 2020 | 12.34 | 12.83 | 12.31 | 12.37 | 1,148,068 | +0.01(+0.08%) |
Oct 20, 2020 | 12.55 | 12.70 | 12.34 | 12.36 | 1,380,328 | -0.07(-0.52%) |
Oct 19, 2020 | 12.53 | 12.66 | 12.42 | 12.43 | 1,094,346 | -0.04(-0.28%) |
Oct 16, 2020 | 12.59 | 12.75 | 12.46 | 12.46 | 966,500 | -0.12(-0.95%) |
Oct 15, 2020 | 12.42 | 12.70 | 12.28 | 12.58 | 1,310,304 | -0.02(-0.16%) |
Oct 14, 2020 | 12.60 | 12.74 | 12.51 | 12.60 | 1,001,700 | +0.05(+0.40%) |
Oct 13, 2020 | 12.60 | 12.79 | 12.48 | 12.55 | 1,159,215 | -0.11(-0.87%) |
Oct 12, 2020 | 12.56 | 12.68 | 12.45 | 12.66 | 1,557,940 | +0.15(+1.20%) |
Oct 09, 2020 | 12.29 | 12.53 | 12.28 | 12.51 | 1,415,100 | +0.33(+2.71%) |
Oct 08, 2020 | 12.11 | 12.31 | 12.07 | 12.18 | 1,146,183 | +0.21(+1.80%) |
Oct 07, 2020 | 11.97 | 12.09 | 11.87 | 11.96 | 1,372,919 | +0.10(+0.84%) |
Oct 06, 2020 | 11.69 | 12.23 | 11.58 | 11.87 | 3,207,488 | +0.27(+2.33%) |
Oct 05, 2020 | 11.56 | 11.70 | 11.52 | 11.60 | 984,383 | +0.15(+1.27%) |
Oct 02, 2020 | 11.33 | 11.69 | 11.20 | 11.45 | 967,300 | -0.12(-1.04%) |