Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.68 | 13.68 | 13.68 | 231,176 | +0.12(+0.90%) | |
Dec 30, 2020 | 13.58 | 13.76 | 13.52 | 13.56 | 231,176 | +0.07(+0.51%) |
Dec 29, 2020 | 13.53 | 13.59 | 13.35 | 13.49 | 348,795 | -0.10(-0.73%) |
Dec 28, 2020 | 13.67 | 13.71 | 13.54 | 13.59 | 301,415 | +0.07(+0.51%) |
Dec 24, 2020 | 13.51 | 13.58 | 13.31 | 13.52 | 163,797 | +0.11(+0.79%) |
Dec 23, 2020 | 13.60 | 13.77 | 13.40 | 13.42 | 263,499 | -0.16(-1.18%) |
Dec 22, 2020 | 13.76 | 13.80 | 13.55 | 13.58 | 231,372 | -0.09(-0.64%) |
Dec 21, 2020 | 13.69 | 13.77 | 13.53 | 13.66 | 326,725 | -0.11(-0.77%) |
Dec 18, 2020 | 14.07 | 14.14 | 13.72 | 13.77 | 753,415 | -0.30(-2.15%) |
Dec 17, 2020 | 14.09 | 14.15 | 13.90 | 14.07 | 269,691 | -0.02(-0.16%) |
Dec 16, 2020 | 14.16 | 14.19 | 13.99 | 14.09 | 247,442 | -0.02(-0.11%) |
Dec 15, 2020 | 13.94 | 14.12 | 13.68 | 14.11 | 295,829 | +0.26(+1.85%) |
Dec 14, 2020 | 13.89 | 14.10 | 13.79 | 13.85 | 292,923 | +0.17(+1.21%) |
Dec 11, 2020 | 13.72 | 13.79 | 13.62 | 13.69 | 213,955 | -0.05(-0.39%) |
Dec 10, 2020 | 13.80 | 13.84 | 13.68 | 13.74 | 206,976 | -0.07(-0.49%) |
Dec 09, 2020 | 13.90 | 13.98 | 13.74 | 13.81 | 207,966 | -0.01(-0.06%) |
Dec 08, 2020 | 13.75 | 13.93 | 13.74 | 13.81 | 236,633 | +0.03(+0.22%) |
Dec 07, 2020 | 13.90 | 13.90 | 13.73 | 13.78 | 209,850 | -0.03(-0.22%) |
Dec 04, 2020 | 13.81 | 14.00 | 13.75 | 13.81 | 403,402 | +0.05(+0.38%) |
Dec 03, 2020 | 13.79 | 13.90 | 13.68 | 13.76 | 309,871 | +0.03(+0.22%) |
Dec 02, 2020 | 13.73 | 13.80 | 13.63 | 13.73 | 249,071 | +0.00(+0.00%) |
Dec 01, 2020 | 13.96 | 13.96 | 13.66 | 13.73 | 291,111 | +0.08(+0.55%) |
Nov 30, 2020 | 13.81 | 13.84 | 13.62 | 13.65 | 279,623 | -0.04(-0.28%) |
Nov 27, 2020 | 13.80 | 13.92 | 13.62 | 13.69 | 158,314 | -0.07(-0.49%) |
Nov 25, 2020 | 14.05 | 14.18 | 13.71 | 13.76 | 184,810 | -0.26(-1.88%) |
Nov 24, 2020 | 13.98 | 14.24 | 13.83 | 14.02 | 218,362 | +0.29(+2.09%) |
Nov 23, 2020 | 13.68 | 14.02 | 13.66 | 13.74 | 274,148 | +0.08(+0.55%) |
Nov 20, 2020 | 13.55 | 13.87 | 13.48 | 13.66 | 149,437 | +0.04(+0.28%) |
Nov 19, 2020 | 13.58 | 13.72 | 13.35 | 13.62 | 181,144 | +0.12(+0.87%) |
Nov 18, 2020 | 13.70 | 13.99 | 13.51 | 13.51 | 215,496 | -0.19(-1.37%) |
Nov 17, 2020 | 13.57 | 13.80 | 13.52 | 13.70 | 203,003 | +0.07(+0.50%) |
Nov 16, 2020 | 13.81 | 13.93 | 13.50 | 13.63 | 371,442 | +0.13(+1.00%) |
Nov 13, 2020 | 13.28 | 13.54 | 13.13 | 13.49 | 253,606 | +0.35(+2.68%) |
Nov 12, 2020 | 13.35 | 13.35 | 12.95 | 13.14 | 186,741 | -0.22(-1.68%) |
Nov 11, 2020 | 13.67 | 13.67 | 13.23 | 13.37 | 192,676 | -0.28(-2.09%) |
Nov 10, 2020 | 13.17 | 13.70 | 13.16 | 13.65 | 307,745 | +0.55(+4.24%) |
Nov 09, 2020 | 12.37 | 13.40 | 12.32 | 13.10 | 479,324 | +1.08(+8.98%) |
Nov 06, 2020 | 12.68 | 12.68 | 12.00 | 12.02 | 298,297 | -0.43(-3.43%) |
Nov 05, 2020 | 12.18 | 12.50 | 12.16 | 12.44 | 201,867 | +0.29(+2.41%) |
Nov 04, 2020 | 12.35 | 12.44 | 12.08 | 12.15 | 166,641 | -0.25(-2.00%) |
Nov 03, 2020 | 12.53 | 12.57 | 12.29 | 12.40 | 208,729 | +0.05(+0.43%) |
Nov 02, 2020 | 12.26 | 12.53 | 12.25 | 12.35 | 191,396 | +0.16(+1.35%) |
Oct 30, 2020 | 12.19 | 12.56 | 11.99 | 12.18 | 212,383 | -0.10(-0.79%) |
Oct 29, 2020 | 12.04 | 12.35 | 11.83 | 12.28 | 154,921 | +0.28(+2.31%) |
Oct 28, 2020 | 12.14 | 12.33 | 11.98 | 12.00 | 279,852 | -0.37(-2.97%) |
Oct 27, 2020 | 12.73 | 12.83 | 12.35 | 12.37 | 255,248 | -0.37(-2.88%) |
Oct 26, 2020 | 13.01 | 13.01 | 12.53 | 12.74 | 215,906 | -0.36(-2.75%) |
Oct 23, 2020 | 12.98 | 13.13 | 12.93 | 13.10 | 178,898 | +0.13(+1.04%) |
Oct 22, 2020 | 12.81 | 13.00 | 12.78 | 12.96 | 137,801 | +0.20(+1.56%) |
Oct 21, 2020 | 12.72 | 12.89 | 12.59 | 12.76 | 175,690 | +0.00(+0.00%) |
Oct 20, 2020 | 12.65 | 12.90 | 12.65 | 12.76 | 186,466 | +0.11(+0.88%) |
Oct 19, 2020 | 12.87 | 12.98 | 12.62 | 12.65 | 207,760 | -0.14(-1.11%) |
Oct 16, 2020 | 12.96 | 12.96 | 12.77 | 12.79 | 173,628 | -0.25(-1.94%) |
Oct 15, 2020 | 12.90 | 13.13 | 12.66 | 13.04 | 200,222 | +0.31(+2.46%) |
Oct 14, 2020 | 12.87 | 13.10 | 12.72 | 12.73 | 162,694 | -0.10(-0.81%) |
Oct 13, 2020 | 13.03 | 13.04 | 12.72 | 12.84 | 185,388 | -0.30(-2.27%) |
Oct 12, 2020 | 13.06 | 13.19 | 12.80 | 13.13 | 266,541 | +0.09(+0.68%) |
Oct 09, 2020 | 13.17 | 13.26 | 13.00 | 13.04 | 192,174 | -0.11(-0.85%) |
Oct 08, 2020 | 13.18 | 13.29 | 13.07 | 13.16 | 188,704 | +0.12(+0.91%) |
Oct 07, 2020 | 13.05 | 13.14 | 12.97 | 13.04 | 167,755 | +0.04(+0.34%) |
Oct 06, 2020 | 13.19 | 13.32 | 12.92 | 12.99 | 191,754 | -0.01(-0.06%) |
Oct 05, 2020 | 13.19 | 13.28 | 12.82 | 13.00 | 172,854 | -0.12(-0.88%) |
Oct 02, 2020 | 12.55 | 13.16 | 12.41 | 13.12 | 230,608 | +0.25(+1.94%) |