Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.64 | 14.64 | 14.64 | 1,304,185 | +0.14(+0.97%) | |
Dec 30, 2020 | 14.26 | 14.57 | 13.90 | 14.50 | 1,304,185 | +0.12(+0.83%) |
Dec 29, 2020 | 14.33 | 14.52 | 14.32 | 14.38 | 1,081,979 | +0.04(+0.28%) |
Dec 28, 2020 | 14.15 | 14.37 | 14.07 | 14.34 | 1,402,581 | +0.21(+1.49%) |
Dec 24, 2020 | 14.09 | 14.16 | 14.06 | 14.13 | 331,700 | +0.02(+0.14%) |
Dec 23, 2020 | 13.89 | 14.18 | 13.89 | 14.11 | 1,037,518 | +0.22(+1.58%) |
Dec 22, 2020 | 13.76 | 13.97 | 13.71 | 13.89 | 1,263,526 | +0.09(+0.65%) |
Dec 21, 2020 | 13.65 | 13.86 | 13.55 | 13.80 | 1,014,551 | -0.03(-0.22%) |
Dec 18, 2020 | 14.06 | 14.13 | 13.79 | 13.83 | 2,027,600 | -0.16(-1.14%) |
Dec 17, 2020 | 13.97 | 14.08 | 13.91 | 13.99 | 1,203,583 | +0.02(+0.14%) |
Dec 16, 2020 | 13.99 | 14.07 | 13.83 | 13.97 | 1,575,725 | -0.01(-0.07%) |
Dec 15, 2020 | 14.10 | 14.15 | 13.91 | 13.98 | 1,791,962 | -0.10(-0.71%) |
Dec 14, 2020 | 14.14 | 14.36 | 14.06 | 14.08 | 1,114,589 | +0.03(+0.21%) |
Dec 11, 2020 | 14.31 | 14.39 | 14.04 | 14.05 | 1,653,200 | -0.31(-2.16%) |
Dec 10, 2020 | 14.36 | 14.52 | 14.26 | 14.36 | 2,396,842 | +0.18(+1.27%) |
Dec 09, 2020 | 14.40 | 14.49 | 14.03 | 14.18 | 2,050,045 | +0.27(+1.90%) |
Dec 08, 2020 | 13.67 | 13.95 | 13.57 | 13.91 | 1,292,671 | +0.16(+1.20%) |
Dec 07, 2020 | 13.82 | 13.93 | 13.67 | 13.75 | 881,653 | -0.06(-0.47%) |
Dec 04, 2020 | 13.69 | 13.85 | 13.69 | 13.81 | 768,200 | +0.12(+0.91%) |
Dec 03, 2020 | 13.54 | 13.86 | 13.54 | 13.69 | 1,028,779 | +0.12(+0.88%) |
Dec 02, 2020 | 13.66 | 13.69 | 13.49 | 13.57 | 1,051,143 | -0.16(-1.17%) |
Dec 01, 2020 | 13.58 | 13.77 | 13.48 | 13.73 | 1,868,868 | +0.18(+1.33%) |
Nov 30, 2020 | 13.55 | 13.63 | 13.46 | 13.55 | 1,056,405 | -0.08(-0.59%) |
Nov 27, 2020 | 13.70 | 13.72 | 13.53 | 13.63 | 328,700 | -0.02(-0.15%) |
Nov 25, 2020 | 13.79 | 13.82 | 13.63 | 13.65 | 783,500 | -0.14(-1.02%) |
Nov 24, 2020 | 13.58 | 13.86 | 13.58 | 13.79 | 2,097,611 | +0.24(+1.77%) |
Nov 23, 2020 | 13.76 | 13.76 | 13.53 | 13.55 | 792,922 | -0.13(-0.99%) |
Nov 20, 2020 | 13.38 | 13.72 | 13.38 | 13.69 | 1,526,600 | +0.16(+1.18%) |
Nov 19, 2020 | 13.34 | 13.54 | 13.25 | 13.53 | 625,233 | +0.14(+1.08%) |
Nov 18, 2020 | 13.73 | 13.78 | 13.38 | 13.38 | 1,444,110 | -0.30(-2.19%) |
Nov 17, 2020 | 13.59 | 13.71 | 13.46 | 13.68 | 794,023 | +0.04(+0.29%) |
Nov 16, 2020 | 13.64 | 13.70 | 13.52 | 13.64 | 2,157,938 | +0.11(+0.81%) |
Nov 13, 2020 | 13.65 | 13.66 | 13.47 | 13.53 | 743,100 | -0.03(-0.22%) |
Nov 12, 2020 | 13.64 | 13.68 | 13.45 | 13.56 | 704,786 | -0.16(-1.17%) |
Nov 11, 2020 | 13.78 | 13.85 | 13.67 | 13.72 | 813,599 | +0.03(+0.22%) |
Nov 10, 2020 | 13.57 | 13.69 | 13.40 | 13.69 | 1,587,729 | +0.18(+1.37%) |
Nov 09, 2020 | 13.77 | 13.90 | 13.43 | 13.51 | 1,541,932 | -0.02(-0.18%) |
Nov 06, 2020 | 13.99 | 13.99 | 13.20 | 13.53 | 2,019,800 | +0.12(+0.89%) |
Nov 05, 2020 | 13.13 | 13.45 | 13.06 | 13.41 | 2,430,482 | +0.36(+2.76%) |
Nov 04, 2020 | 13.01 | 13.16 | 12.94 | 13.05 | 820,472 | +0.00(+0.00%) |
Nov 03, 2020 | 13.08 | 13.15 | 12.95 | 13.05 | 866,056 | +0.11(+0.85%) |
Nov 02, 2020 | 12.75 | 13.04 | 12.69 | 12.94 | 941,441 | +0.30(+2.37%) |
Oct 30, 2020 | 12.78 | 12.83 | 12.63 | 12.64 | 1,117,500 | -0.21(-1.63%) |
Oct 29, 2020 | 12.81 | 12.94 | 12.70 | 12.85 | 861,683 | -0.01(-0.08%) |
Oct 28, 2020 | 13.00 | 13.06 | 12.83 | 12.86 | 1,095,284 | -0.30(-2.28%) |
Oct 27, 2020 | 13.09 | 13.30 | 13.09 | 13.16 | 885,646 | +0.04(+0.30%) |
Oct 26, 2020 | 13.18 | 13.24 | 13.01 | 13.12 | 725,431 | -0.08(-0.61%) |
Oct 23, 2020 | 13.22 | 13.26 | 12.99 | 13.20 | 604,700 | +0.17(+1.30%) |
Oct 22, 2020 | 12.92 | 13.07 | 12.86 | 13.03 | 478,012 | +0.12(+0.93%) |
Oct 21, 2020 | 13.03 | 13.03 | 12.90 | 12.91 | 427,189 | -0.11(-0.84%) |
Oct 20, 2020 | 13.28 | 13.28 | 12.97 | 13.02 | 639,754 | -0.20(-1.51%) |
Oct 19, 2020 | 13.23 | 13.50 | 13.17 | 13.22 | 1,764,041 | +0.02(+0.15%) |
Oct 16, 2020 | 13.26 | 13.39 | 13.07 | 13.20 | 1,972,900 | -0.14(-1.05%) |
Oct 15, 2020 | 12.92 | 13.36 | 12.84 | 13.34 | 2,141,770 | +0.33(+2.54%) |
Oct 14, 2020 | 12.98 | 13.11 | 12.92 | 13.01 | 1,699,522 | +0.08(+0.66%) |
Oct 13, 2020 | 12.82 | 12.94 | 12.74 | 12.93 | 884,359 | -0.02(-0.19%) |
Oct 12, 2020 | 12.77 | 13.02 | 12.70 | 12.95 | 1,374,010 | +0.20(+1.57%) |
Oct 09, 2020 | 12.54 | 12.82 | 12.48 | 12.75 | 1,381,600 | +0.21(+1.67%) |
Oct 08, 2020 | 12.43 | 12.67 | 12.40 | 12.54 | 1,009,535 | -0.06(-0.48%) |
Oct 07, 2020 | 12.53 | 12.69 | 12.47 | 12.60 | 699,790 | +0.09(+0.72%) |
Oct 06, 2020 | 12.53 | 12.64 | 12.39 | 12.51 | 1,007,701 | +0.04(+0.32%) |
Oct 05, 2020 | 12.44 | 12.55 | 12.24 | 12.47 | 806,296 | +0.08(+0.65%) |
Oct 02, 2020 | 12.22 | 12.50 | 12.11 | 12.39 | 1,045,100 | +0.06(+0.49%) |