Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.71 | 15.71 | 15.71 | 182,012 | +0.15(+0.94%) | |
Dec 30, 2020 | 15.37 | 16.13 | 15.37 | 15.56 | 182,012 | +0.18(+1.19%) |
Dec 29, 2020 | 15.03 | 15.52 | 15.03 | 15.38 | 147,246 | +0.04(+0.24%) |
Dec 28, 2020 | 15.23 | 15.76 | 15.07 | 15.34 | 161,658 | +0.33(+2.19%) |
Dec 24, 2020 | 15.06 | 15.11 | 14.94 | 15.01 | 33,233 | +0.01(+0.06%) |
Dec 23, 2020 | 15.07 | 15.07 | 14.84 | 15.00 | 66,353 | -0.03(-0.18%) |
Dec 22, 2020 | 14.94 | 15.09 | 14.86 | 15.03 | 77,475 | +0.16(+1.05%) |
Dec 21, 2020 | 15.11 | 15.23 | 14.66 | 14.87 | 117,994 | -0.41(-2.69%) |
Dec 18, 2020 | 15.45 | 15.93 | 15.00 | 15.29 | 430,173 | -0.03(-0.18%) |
Dec 17, 2020 | 15.11 | 15.34 | 14.98 | 15.31 | 105,516 | +0.29(+1.95%) |
Dec 16, 2020 | 15.11 | 15.31 | 14.94 | 15.02 | 111,918 | -0.08(-0.54%) |
Dec 15, 2020 | 14.65 | 15.15 | 14.65 | 15.10 | 115,830 | +0.17(+1.16%) |
Dec 14, 2020 | 15.19 | 15.45 | 14.81 | 14.93 | 124,286 | -0.08(-0.55%) |
Dec 11, 2020 | 15.18 | 15.47 | 14.86 | 15.01 | 240,066 | -0.31(-2.03%) |
Dec 10, 2020 | 14.86 | 15.47 | 14.86 | 15.32 | 149,281 | +0.32(+2.13%) |
Dec 09, 2020 | 15.25 | 15.34 | 14.95 | 15.00 | 149,437 | -0.20(-1.32%) |
Dec 08, 2020 | 14.98 | 15.32 | 14.86 | 15.20 | 136,981 | +0.16(+1.09%) |
Dec 07, 2020 | 14.87 | 15.29 | 14.75 | 15.04 | 137,024 | +0.13(+0.86%) |
Dec 04, 2020 | 14.88 | 14.97 | 14.62 | 14.91 | 97,841 | +0.17(+1.18%) |
Dec 03, 2020 | 15.01 | 15.08 | 14.65 | 14.74 | 123,907 | -0.19(-1.29%) |
Dec 02, 2020 | 15.40 | 15.40 | 14.67 | 14.93 | 131,290 | -0.09(-0.61%) |
Dec 01, 2020 | 15.17 | 15.18 | 14.91 | 15.02 | 131,591 | +0.00(+0.00%) |
Nov 30, 2020 | 15.14 | 15.33 | 14.76 | 15.02 | 168,428 | -0.24(-1.56%) |
Nov 27, 2020 | 14.52 | 15.29 | 14.52 | 15.26 | 56,846 | +0.65(+4.45%) |
Nov 25, 2020 | 14.47 | 15.08 | 14.40 | 14.61 | 137,524 | +0.15(+1.01%) |
Nov 24, 2020 | 15.77 | 15.84 | 14.44 | 14.46 | 308,792 | -1.23(-7.81%) |
Nov 23, 2020 | 15.85 | 15.85 | 15.43 | 15.69 | 119,275 | -0.11(-0.70%) |
Nov 20, 2020 | 14.70 | 16.06 | 14.70 | 15.80 | 165,838 | +0.32(+2.07%) |
Nov 19, 2020 | 15.46 | 15.50 | 14.99 | 15.48 | 140,373 | +0.05(+0.36%) |
Nov 18, 2020 | 15.21 | 15.55 | 15.16 | 15.42 | 119,031 | +0.26(+1.74%) |
Nov 17, 2020 | 15.24 | 15.31 | 14.85 | 15.16 | 115,507 | -0.10(-0.66%) |
Nov 16, 2020 | 14.97 | 15.50 | 14.97 | 15.26 | 79,611 | +0.15(+0.96%) |
Nov 13, 2020 | 14.91 | 15.28 | 14.77 | 15.11 | 65,029 | +0.36(+2.47%) |
Nov 12, 2020 | 15.20 | 15.44 | 14.51 | 14.75 | 151,156 | -0.60(-3.91%) |
Nov 11, 2020 | 15.11 | 15.38 | 14.76 | 15.35 | 113,952 | +0.28(+1.87%) |
Nov 10, 2020 | 14.84 | 15.26 | 14.73 | 15.07 | 126,343 | +0.33(+2.22%) |
Nov 09, 2020 | 15.03 | 15.43 | 14.74 | 14.74 | 140,663 | +0.50(+3.51%) |
Nov 06, 2020 | 14.71 | 14.71 | 14.09 | 14.24 | 82,524 | -0.38(-2.61%) |
Nov 05, 2020 | 14.11 | 14.82 | 14.11 | 14.62 | 81,663 | +0.55(+3.87%) |
Nov 04, 2020 | 14.04 | 14.51 | 13.65 | 14.08 | 62,131 | +0.07(+0.52%) |
Nov 03, 2020 | 13.63 | 14.14 | 13.63 | 14.00 | 86,277 | +0.49(+3.63%) |
Nov 02, 2020 | 13.43 | 13.52 | 13.21 | 13.51 | 71,524 | +0.17(+1.29%) |
Oct 30, 2020 | 13.37 | 13.61 | 13.11 | 13.34 | 94,958 | -0.13(-0.94%) |
Oct 29, 2020 | 13.24 | 13.50 | 13.21 | 13.47 | 64,116 | +0.17(+1.30%) |
Oct 28, 2020 | 13.33 | 13.45 | 13.06 | 13.30 | 73,562 | -0.33(-2.40%) |
Oct 27, 2020 | 13.44 | 14.04 | 13.44 | 13.62 | 58,806 | +0.03(+0.20%) |
Oct 26, 2020 | 14.00 | 14.00 | 13.37 | 13.60 | 105,053 | -0.62(-4.35%) |
Oct 23, 2020 | 14.14 | 14.22 | 13.88 | 14.21 | 51,825 | +0.34(+2.42%) |
Oct 22, 2020 | 13.63 | 13.90 | 13.41 | 13.88 | 117,194 | +0.22(+1.60%) |
Oct 21, 2020 | 13.71 | 13.85 | 13.53 | 13.66 | 105,578 | -0.01(-0.07%) |
Oct 20, 2020 | 13.69 | 13.84 | 13.51 | 13.67 | 56,127 | +0.00(+0.00%) |
Oct 19, 2020 | 13.96 | 14.05 | 13.59 | 13.67 | 88,390 | -0.26(-1.89%) |
Oct 16, 2020 | 13.80 | 14.00 | 13.68 | 13.93 | 103,651 | +0.11(+0.79%) |
Oct 15, 2020 | 13.29 | 13.90 | 13.24 | 13.82 | 131,724 | +0.17(+1.26%) |
Oct 14, 2020 | 13.61 | 13.71 | 13.35 | 13.65 | 122,532 | +0.13(+0.94%) |
Oct 13, 2020 | 13.95 | 14.05 | 13.49 | 13.52 | 82,199 | -0.57(-4.06%) |
Oct 12, 2020 | 14.18 | 14.30 | 13.97 | 14.10 | 98,311 | +0.03(+0.19%) |
Oct 09, 2020 | 13.61 | 14.10 | 13.61 | 14.07 | 112,563 | +0.53(+3.89%) |
Oct 08, 2020 | 13.54 | 13.62 | 13.41 | 13.54 | 81,954 | +0.15(+1.09%) |
Oct 07, 2020 | 13.31 | 13.50 | 13.22 | 13.40 | 130,248 | +0.15(+1.17%) |
Oct 06, 2020 | 13.28 | 13.56 | 13.13 | 13.24 | 104,635 | +0.07(+0.55%) |
Oct 05, 2020 | 13.06 | 13.31 | 13.06 | 13.17 | 96,724 | +0.15(+1.19%) |
Oct 02, 2020 | 12.78 | 13.09 | 12.59 | 13.01 | 88,576 | -0.04(-0.28%) |