Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.77 | 13.77 | 13.77 | 229,636 | +0.12(+0.90%) | |
Dec 30, 2020 | 13.67 | 13.85 | 13.61 | 13.65 | 229,636 | +0.07(+0.51%) |
Dec 29, 2020 | 13.62 | 13.68 | 13.44 | 13.58 | 346,471 | -0.10(-0.73%) |
Dec 28, 2020 | 13.76 | 13.80 | 13.64 | 13.68 | 299,406 | +0.07(+0.51%) |
Dec 24, 2020 | 13.60 | 13.67 | 13.40 | 13.61 | 162,706 | +0.11(+0.79%) |
Dec 23, 2020 | 13.69 | 13.86 | 13.49 | 13.51 | 261,744 | -0.16(-1.18%) |
Dec 22, 2020 | 13.85 | 13.90 | 13.64 | 13.67 | 229,831 | -0.09(-0.64%) |
Dec 21, 2020 | 13.78 | 13.86 | 13.62 | 13.75 | 324,549 | -0.11(-0.77%) |
Dec 18, 2020 | 14.16 | 14.23 | 13.81 | 13.86 | 748,396 | -0.30(-2.15%) |
Dec 17, 2020 | 14.19 | 14.24 | 14.00 | 14.16 | 267,894 | -0.02(-0.16%) |
Dec 16, 2020 | 14.26 | 14.29 | 14.08 | 14.19 | 245,794 | -0.02(-0.11%) |
Dec 15, 2020 | 14.04 | 14.21 | 13.77 | 14.20 | 293,859 | +0.26(+1.85%) |
Dec 14, 2020 | 13.98 | 14.19 | 13.88 | 13.94 | 290,971 | +0.17(+1.21%) |
Dec 11, 2020 | 13.81 | 13.88 | 13.72 | 13.78 | 212,530 | -0.05(-0.38%) |
Dec 10, 2020 | 13.89 | 13.94 | 13.77 | 13.83 | 205,597 | -0.07(-0.49%) |
Dec 09, 2020 | 14.00 | 14.07 | 13.83 | 13.90 | 206,580 | -0.01(-0.05%) |
Dec 08, 2020 | 13.84 | 14.03 | 13.83 | 13.91 | 235,057 | +0.03(+0.22%) |
Dec 07, 2020 | 14.00 | 14.00 | 13.82 | 13.88 | 208,452 | -0.03(-0.22%) |
Dec 04, 2020 | 13.90 | 14.10 | 13.84 | 13.91 | 400,715 | +0.05(+0.38%) |
Dec 03, 2020 | 13.88 | 14.00 | 13.77 | 13.85 | 307,807 | +0.03(+0.22%) |
Dec 02, 2020 | 13.82 | 13.89 | 13.72 | 13.82 | 247,411 | +0.00(+0.00%) |
Dec 01, 2020 | 14.06 | 14.06 | 13.75 | 13.82 | 289,171 | +0.08(+0.55%) |
Nov 30, 2020 | 13.90 | 13.94 | 13.71 | 13.75 | 277,760 | -0.04(-0.28%) |
Nov 27, 2020 | 13.89 | 14.02 | 13.71 | 13.78 | 157,259 | -0.07(-0.49%) |
Nov 25, 2020 | 14.15 | 14.27 | 13.80 | 13.85 | 183,578 | -0.27(-1.88%) |
Nov 24, 2020 | 14.07 | 14.33 | 13.92 | 14.12 | 216,907 | +0.29(+2.09%) |
Nov 23, 2020 | 13.77 | 14.12 | 13.75 | 13.83 | 272,321 | +0.08(+0.55%) |
Nov 20, 2020 | 13.64 | 13.97 | 13.57 | 13.75 | 148,442 | +0.04(+0.28%) |
Nov 19, 2020 | 13.67 | 13.81 | 13.43 | 13.72 | 179,937 | +0.12(+0.87%) |
Nov 18, 2020 | 13.79 | 14.09 | 13.60 | 13.60 | 214,060 | -0.19(-1.37%) |
Nov 17, 2020 | 13.66 | 13.89 | 13.61 | 13.79 | 201,651 | +0.07(+0.49%) |
Nov 16, 2020 | 13.90 | 14.02 | 13.59 | 13.72 | 368,967 | +0.14(+1.00%) |
Nov 13, 2020 | 13.36 | 13.64 | 13.21 | 13.58 | 251,916 | +0.35(+2.68%) |
Nov 12, 2020 | 13.44 | 13.44 | 13.04 | 13.23 | 185,497 | -0.23(-1.68%) |
Nov 11, 2020 | 13.76 | 13.76 | 13.32 | 13.45 | 191,393 | -0.29(-2.09%) |
Nov 10, 2020 | 13.26 | 13.79 | 13.24 | 13.74 | 305,695 | +0.56(+4.24%) |
Nov 09, 2020 | 12.45 | 13.49 | 12.40 | 13.18 | 476,130 | +1.09(+8.98%) |
Nov 06, 2020 | 12.77 | 12.77 | 12.08 | 12.10 | 296,310 | -0.43(-3.43%) |
Nov 05, 2020 | 12.26 | 12.59 | 12.24 | 12.53 | 200,522 | +0.29(+2.41%) |
Nov 04, 2020 | 12.43 | 12.53 | 12.16 | 12.23 | 165,530 | -0.25(-1.99%) |
Nov 03, 2020 | 12.62 | 12.65 | 12.38 | 12.48 | 207,339 | +0.05(+0.42%) |
Nov 02, 2020 | 12.34 | 12.62 | 12.33 | 12.43 | 190,121 | +0.17(+1.35%) |
Oct 30, 2020 | 12.27 | 12.64 | 12.07 | 12.26 | 210,968 | -0.10(-0.79%) |
Oct 29, 2020 | 12.12 | 12.43 | 11.91 | 12.36 | 153,889 | +0.28(+2.31%) |
Oct 28, 2020 | 12.22 | 12.41 | 12.06 | 12.08 | 277,988 | -0.37(-2.97%) |
Oct 27, 2020 | 12.81 | 12.92 | 12.43 | 12.45 | 253,548 | -0.37(-2.88%) |
Oct 26, 2020 | 13.09 | 13.09 | 12.62 | 12.82 | 214,468 | -0.36(-2.75%) |
Oct 23, 2020 | 13.06 | 13.22 | 13.02 | 13.18 | 177,706 | +0.14(+1.04%) |
Oct 22, 2020 | 12.90 | 13.09 | 12.87 | 13.05 | 136,883 | +0.20(+1.56%) |
Oct 21, 2020 | 12.81 | 12.97 | 12.67 | 12.85 | 174,519 | +0.00(+0.00%) |
Oct 20, 2020 | 12.73 | 12.99 | 12.73 | 12.85 | 185,224 | +0.11(+0.88%) |
Oct 19, 2020 | 12.95 | 13.06 | 12.70 | 12.73 | 206,376 | -0.14(-1.11%) |
Oct 16, 2020 | 13.04 | 13.04 | 12.85 | 12.88 | 172,471 | -0.25(-1.94%) |
Oct 15, 2020 | 12.98 | 13.22 | 12.75 | 13.13 | 198,888 | +0.31(+2.46%) |
Oct 14, 2020 | 12.96 | 13.19 | 12.81 | 12.82 | 161,611 | -0.10(-0.81%) |
Oct 13, 2020 | 13.12 | 13.12 | 12.81 | 12.92 | 184,153 | -0.30(-2.27%) |
Oct 12, 2020 | 13.15 | 13.27 | 12.88 | 13.22 | 264,765 | +0.09(+0.68%) |
Oct 09, 2020 | 13.26 | 13.35 | 13.09 | 13.13 | 190,893 | -0.11(-0.85%) |
Oct 08, 2020 | 13.27 | 13.38 | 13.15 | 13.24 | 187,447 | +0.12(+0.91%) |
Oct 07, 2020 | 13.14 | 13.23 | 13.06 | 13.12 | 166,638 | +0.04(+0.34%) |
Oct 06, 2020 | 13.27 | 13.41 | 13.01 | 13.08 | 190,477 | -0.01(-0.06%) |
Oct 05, 2020 | 13.27 | 13.36 | 12.90 | 13.09 | 171,703 | -0.12(-0.88%) |
Oct 02, 2020 | 12.64 | 13.25 | 12.50 | 13.20 | 229,072 | +0.25(+1.94%) |