Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.87 | 15.87 | 15.87 | 458,808 | -0.05(-0.29%) | |
Dec 30, 2020 | 16.13 | 16.27 | 15.90 | 15.92 | 458,808 | -0.23(-1.42%) |
Dec 29, 2020 | 16.31 | 16.42 | 16.08 | 16.15 | 543,866 | -0.20(-1.23%) |
Dec 28, 2020 | 15.96 | 16.36 | 15.82 | 16.35 | 542,068 | +0.40(+2.53%) |
Dec 24, 2020 | 16.06 | 16.08 | 15.86 | 15.95 | 233,306 | -0.12(-0.74%) |
Dec 23, 2020 | 16.07 | 16.17 | 15.94 | 16.06 | 682,106 | -0.05(-0.34%) |
Dec 22, 2020 | 16.04 | 16.16 | 15.73 | 16.12 | 785,076 | -0.11(-0.68%) |
Dec 21, 2020 | 16.06 | 16.38 | 15.86 | 16.23 | 1,566,758 | +0.66(+4.24%) |
Dec 18, 2020 | 15.71 | 15.74 | 14.96 | 15.57 | 2,796,948 | -0.08(-0.53%) |
Dec 17, 2020 | 15.81 | 15.93 | 15.56 | 15.65 | 645,138 | -0.02(-0.12%) |
Dec 16, 2020 | 15.39 | 15.81 | 15.27 | 15.67 | 835,544 | +0.25(+1.60%) |
Dec 15, 2020 | 14.89 | 15.42 | 14.82 | 15.42 | 1,260,870 | +0.61(+4.15%) |
Dec 14, 2020 | 14.02 | 14.89 | 14.02 | 14.81 | 972,209 | +0.77(+5.48%) |
Dec 11, 2020 | 13.82 | 14.08 | 13.82 | 14.04 | 616,003 | +0.09(+0.66%) |
Dec 10, 2020 | 13.89 | 14.03 | 13.85 | 13.95 | 300,253 | -0.02(-0.13%) |
Dec 09, 2020 | 14.01 | 14.06 | 13.83 | 13.97 | 330,856 | -0.01(-0.07%) |
Dec 08, 2020 | 13.87 | 13.98 | 13.87 | 13.97 | 500,670 | +0.03(+0.20%) |
Dec 07, 2020 | 13.92 | 13.97 | 13.84 | 13.95 | 334,704 | +0.01(+0.07%) |
Dec 04, 2020 | 13.83 | 14.01 | 13.80 | 13.94 | 550,528 | +0.12(+0.86%) |
Dec 03, 2020 | 13.61 | 13.82 | 13.49 | 13.82 | 728,029 | +0.23(+1.69%) |
Dec 02, 2020 | 13.54 | 13.66 | 13.51 | 13.59 | 818,694 | +0.03(+0.20%) |
Dec 01, 2020 | 13.60 | 13.73 | 13.46 | 13.56 | 918,978 | -0.03(-0.20%) |
Nov 30, 2020 | 13.56 | 13.62 | 13.44 | 13.59 | 1,571,063 | +0.03(+0.20%) |
Nov 27, 2020 | 13.54 | 13.59 | 13.42 | 13.56 | 209,408 | +0.00(+0.00%) |
Nov 25, 2020 | 13.32 | 13.59 | 13.28 | 13.56 | 790,710 | +0.19(+1.44%) |
Nov 24, 2020 | 13.38 | 13.45 | 13.15 | 13.37 | 503,335 | +0.13(+0.97%) |
Nov 23, 2020 | 13.42 | 13.47 | 13.16 | 13.24 | 388,739 | -0.07(-0.55%) |
Nov 20, 2020 | 13.40 | 13.51 | 13.27 | 13.32 | 509,498 | -0.19(-1.42%) |
Nov 19, 2020 | 13.33 | 13.75 | 13.27 | 13.51 | 436,801 | +0.16(+1.24%) |
Nov 18, 2020 | 13.56 | 13.63 | 13.34 | 13.34 | 296,365 | -0.23(-1.69%) |
Nov 17, 2020 | 13.40 | 13.69 | 13.31 | 13.57 | 319,020 | +0.03(+0.20%) |
Nov 16, 2020 | 13.56 | 13.70 | 13.38 | 13.54 | 372,251 | +0.21(+1.58%) |
Nov 13, 2020 | 13.24 | 13.43 | 13.11 | 13.33 | 743,023 | +0.19(+1.46%) |
Nov 12, 2020 | 13.39 | 13.39 | 13.01 | 13.14 | 553,029 | -0.34(-2.55%) |
Nov 11, 2020 | 13.50 | 13.55 | 13.19 | 13.49 | 327,250 | +0.06(+0.47%) |
Nov 10, 2020 | 13.12 | 13.42 | 13.01 | 13.42 | 481,822 | +0.43(+3.27%) |
Nov 09, 2020 | 13.41 | 13.99 | 12.98 | 13.00 | 988,128 | +0.17(+1.34%) |
Nov 06, 2020 | 13.13 | 13.16 | 12.77 | 12.82 | 317,891 | -0.25(-1.94%) |
Nov 05, 2020 | 13.01 | 13.19 | 12.99 | 13.08 | 211,560 | +0.07(+0.56%) |
Nov 04, 2020 | 12.96 | 13.15 | 12.80 | 13.01 | 271,533 | -0.03(-0.21%) |
Nov 03, 2020 | 12.98 | 13.07 | 12.84 | 13.03 | 401,299 | +0.24(+1.84%) |
Nov 02, 2020 | 12.72 | 12.82 | 12.57 | 12.80 | 278,754 | +0.25(+2.02%) |
Oct 30, 2020 | 12.72 | 12.76 | 12.41 | 12.54 | 495,552 | -0.19(-1.49%) |
Oct 29, 2020 | 12.62 | 12.82 | 12.39 | 12.73 | 322,779 | +0.11(+0.86%) |
Oct 28, 2020 | 12.84 | 12.88 | 12.49 | 12.62 | 466,027 | -0.24(-1.90%) |
Oct 27, 2020 | 13.20 | 13.27 | 12.87 | 12.87 | 383,459 | -0.34(-2.54%) |
Oct 26, 2020 | 13.42 | 13.42 | 13.07 | 13.20 | 303,236 | -0.20(-1.49%) |
Oct 23, 2020 | 13.38 | 13.44 | 13.23 | 13.40 | 297,574 | +0.09(+0.68%) |
Oct 22, 2020 | 13.10 | 13.34 | 13.04 | 13.31 | 480,016 | +0.28(+2.15%) |
Oct 21, 2020 | 13.00 | 13.08 | 12.86 | 13.03 | 331,620 | -0.03(-0.21%) |
Oct 20, 2020 | 12.93 | 13.10 | 12.90 | 13.06 | 353,779 | +0.23(+1.76%) |
Oct 19, 2020 | 12.95 | 13.00 | 12.79 | 12.83 | 311,689 | -0.05(-0.35%) |
Oct 16, 2020 | 12.92 | 12.96 | 12.81 | 12.88 | 316,676 | -0.14(-1.04%) |
Oct 15, 2020 | 12.86 | 13.17 | 12.80 | 13.01 | 188,715 | +0.09(+0.70%) |
Oct 14, 2020 | 13.16 | 13.24 | 12.88 | 12.92 | 233,267 | -0.22(-1.65%) |
Oct 13, 2020 | 13.20 | 13.23 | 12.98 | 13.14 | 312,346 | -0.22(-1.63%) |
Oct 12, 2020 | 12.81 | 13.39 | 12.77 | 13.36 | 438,632 | +0.49(+3.80%) |
Oct 09, 2020 | 12.92 | 12.99 | 12.74 | 12.87 | 268,866 | +0.08(+0.64%) |
Oct 08, 2020 | 12.80 | 12.93 | 12.67 | 12.79 | 454,272 | +0.13(+1.00%) |
Oct 07, 2020 | 12.74 | 12.81 | 12.51 | 12.66 | 872,102 | +0.01(+0.07%) |
Oct 06, 2020 | 12.81 | 12.81 | 12.61 | 12.65 | 634,694 | -0.05(-0.43%) |
Oct 05, 2020 | 12.77 | 12.78 | 12.51 | 12.71 | 457,350 | +0.02(+0.14%) |
Oct 02, 2020 | 12.45 | 12.74 | 12.35 | 12.69 | 526,911 | +0.01(+0.07%) |