Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.64 | 15.64 | 15.64 | 41,463 | -0.06(-0.36%) | |
Dec 30, 2020 | 15.87 | 16.55 | 15.55 | 15.69 | 41,463 | +0.08(+0.48%) |
Dec 29, 2020 | 16.28 | 16.43 | 15.42 | 15.62 | 61,156 | -0.58(-3.59%) |
Dec 28, 2020 | 16.44 | 16.44 | 15.83 | 16.20 | 62,900 | +0.23(+1.47%) |
Dec 24, 2020 | 16.46 | 16.76 | 15.76 | 15.97 | 35,027 | -0.06(-0.38%) |
Dec 23, 2020 | 15.09 | 16.40 | 15.09 | 16.03 | 110,853 | +1.07(+7.13%) |
Dec 22, 2020 | 14.69 | 15.20 | 14.31 | 14.96 | 92,774 | +0.33(+2.24%) |
Dec 21, 2020 | 14.36 | 14.79 | 13.94 | 14.63 | 216,056 | +0.39(+2.76%) |
Dec 18, 2020 | 14.72 | 14.72 | 14.03 | 14.24 | 263,596 | -0.37(-2.56%) |
Dec 17, 2020 | 14.55 | 14.79 | 14.54 | 14.62 | 92,774 | +0.03(+0.19%) |
Dec 16, 2020 | 14.95 | 14.95 | 14.54 | 14.59 | 62,719 | -0.19(-1.27%) |
Dec 15, 2020 | 14.40 | 14.87 | 14.31 | 14.78 | 52,275 | +0.50(+3.54%) |
Dec 14, 2020 | 14.49 | 14.63 | 14.18 | 14.27 | 80,452 | -0.18(-1.23%) |
Dec 11, 2020 | 13.93 | 14.64 | 13.84 | 14.45 | 63,092 | +0.34(+2.39%) |
Dec 10, 2020 | 14.06 | 14.11 | 13.93 | 14.11 | 33,600 | +0.05(+0.33%) |
Dec 09, 2020 | 14.36 | 14.39 | 14.06 | 14.06 | 89,721 | -0.14(-0.99%) |
Dec 08, 2020 | 14.09 | 14.28 | 14.00 | 14.20 | 96,231 | +0.02(+0.13%) |
Dec 07, 2020 | 14.27 | 14.62 | 14.16 | 14.19 | 24,604 | -0.11(-0.78%) |
Dec 04, 2020 | 13.96 | 14.50 | 13.96 | 14.30 | 82,982 | +0.33(+2.34%) |
Dec 03, 2020 | 13.89 | 14.21 | 13.84 | 13.97 | 33,644 | +0.08(+0.61%) |
Dec 02, 2020 | 13.57 | 13.96 | 13.30 | 13.89 | 45,235 | +0.19(+1.36%) |
Dec 01, 2020 | 13.77 | 13.78 | 13.52 | 13.70 | 121,446 | +0.02(+0.14%) |
Nov 30, 2020 | 14.04 | 14.15 | 13.56 | 13.68 | 105,815 | -0.43(-3.05%) |
Nov 27, 2020 | 14.31 | 14.57 | 13.80 | 14.11 | 60,739 | -0.21(-1.44%) |
Nov 25, 2020 | 14.19 | 14.39 | 13.94 | 14.32 | 19,890 | +0.00(+0.00%) |
Nov 24, 2020 | 14.19 | 14.47 | 13.94 | 14.32 | 55,193 | +0.32(+2.27%) |
Nov 23, 2020 | 13.81 | 14.06 | 13.78 | 14.00 | 32,099 | +0.29(+2.11%) |
Nov 20, 2020 | 13.69 | 14.07 | 13.49 | 13.71 | 39,780 | -0.13(-0.95%) |
Nov 19, 2020 | 13.74 | 14.11 | 13.58 | 13.84 | 25,943 | +0.00(+0.00%) |
Nov 18, 2020 | 14.20 | 14.20 | 13.75 | 13.84 | 60,954 | -0.03(-0.20%) |
Nov 17, 2020 | 14.04 | 14.12 | 13.81 | 13.87 | 42,432 | -0.22(-1.53%) |
Nov 16, 2020 | 13.90 | 14.13 | 13.88 | 14.08 | 39,975 | +0.30(+2.17%) |
Nov 13, 2020 | 13.62 | 13.91 | 13.50 | 13.78 | 22,135 | +0.36(+2.65%) |
Nov 12, 2020 | 13.91 | 13.91 | 13.16 | 13.43 | 31,162 | -0.57(-4.08%) |
Nov 11, 2020 | 13.88 | 14.13 | 13.75 | 14.00 | 27,052 | +0.22(+1.63%) |
Nov 10, 2020 | 13.78 | 13.95 | 13.13 | 13.77 | 54,030 | +0.23(+1.73%) |
Nov 09, 2020 | 14.16 | 14.21 | 13.51 | 13.54 | 67,677 | +0.48(+3.65%) |
Nov 06, 2020 | 12.98 | 13.29 | 12.95 | 13.06 | 17,216 | +0.02(+0.14%) |
Nov 05, 2020 | 12.72 | 13.17 | 12.72 | 13.05 | 20,708 | +0.40(+3.18%) |
Nov 04, 2020 | 12.84 | 12.92 | 12.58 | 12.64 | 24,844 | -0.47(-3.57%) |
Nov 03, 2020 | 13.26 | 13.52 | 12.84 | 13.11 | 69,401 | +0.17(+1.30%) |
Nov 02, 2020 | 13.12 | 13.12 | 12.78 | 12.94 | 24,171 | +0.01(+0.07%) |
Oct 30, 2020 | 13.10 | 13.54 | 12.69 | 12.93 | 31,332 | -0.19(-1.43%) |
Oct 29, 2020 | 12.58 | 13.19 | 12.46 | 13.12 | 18,919 | +0.47(+3.69%) |
Oct 28, 2020 | 13.23 | 13.42 | 12.54 | 12.65 | 75,487 | -0.86(-6.37%) |
Oct 27, 2020 | 13.64 | 13.72 | 13.40 | 13.51 | 15,678 | -0.24(-1.77%) |
Oct 26, 2020 | 13.91 | 13.98 | 13.62 | 13.76 | 21,291 | -0.15(-1.08%) |
Oct 23, 2020 | 13.99 | 14.04 | 13.75 | 13.91 | 18,927 | -0.07(-0.54%) |
Oct 22, 2020 | 13.85 | 14.06 | 13.61 | 13.98 | 28,917 | +0.22(+1.63%) |
Oct 21, 2020 | 13.69 | 14.04 | 13.65 | 13.76 | 13,164 | -0.03(-0.20%) |
Oct 20, 2020 | 14.03 | 14.03 | 13.73 | 13.78 | 11,247 | -0.11(-0.81%) |
Oct 19, 2020 | 14.00 | 14.07 | 13.86 | 13.90 | 32,272 | -0.11(-0.80%) |
Oct 16, 2020 | 14.03 | 14.17 | 13.66 | 14.01 | 31,866 | +0.02(+0.13%) |
Oct 15, 2020 | 13.86 | 14.22 | 13.49 | 13.99 | 30,537 | +0.36(+2.68%) |
Oct 14, 2020 | 13.45 | 13.89 | 13.45 | 13.62 | 16,875 | +0.04(+0.28%) |
Oct 13, 2020 | 13.91 | 13.91 | 13.52 | 13.59 | 27,757 | -0.36(-2.55%) |
Oct 12, 2020 | 13.92 | 14.10 | 13.90 | 13.94 | 45,963 | -0.07(-0.47%) |
Oct 09, 2020 | 14.63 | 14.63 | 13.89 | 14.01 | 31,759 | -0.43(-2.98%) |
Oct 08, 2020 | 14.78 | 14.98 | 14.39 | 14.44 | 64,335 | -0.15(-1.06%) |
Oct 07, 2020 | 14.15 | 14.71 | 14.11 | 14.59 | 76,828 | +0.61(+4.33%) |
Oct 06, 2020 | 13.98 | 14.19 | 13.63 | 13.99 | 85,015 | +0.22(+1.62%) |
Oct 05, 2020 | 13.69 | 13.87 | 13.60 | 13.76 | 34,367 | +0.23(+1.72%) |
Oct 02, 2020 | 13.17 | 13.55 | 13.01 | 13.53 | 60,064 | +0.33(+2.47%) |