Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.15 | 15.15 | 15.15 | 257,308 | -0.26(-1.69%) | |
Dec 30, 2020 | 15.59 | 15.88 | 15.38 | 15.41 | 257,308 | -0.18(-1.15%) |
Dec 29, 2020 | 15.86 | 16.09 | 15.43 | 15.59 | 289,466 | -0.32(-2.01%) |
Dec 28, 2020 | 16.30 | 16.30 | 15.77 | 15.91 | 297,339 | -0.28(-1.73%) |
Dec 24, 2020 | 15.84 | 16.24 | 15.51 | 16.19 | 117,800 | +0.36(+2.27%) |
Dec 23, 2020 | 16.24 | 16.31 | 15.59 | 15.83 | 372,082 | -0.35(-2.16%) |
Dec 22, 2020 | 16.03 | 16.21 | 15.81 | 16.18 | 192,880 | +0.11(+0.68%) |
Dec 21, 2020 | 15.53 | 16.12 | 15.53 | 16.07 | 286,947 | +0.06(+0.37%) |
Dec 18, 2020 | 16.07 | 16.45 | 15.89 | 16.01 | 615,700 | +0.01(+0.06%) |
Dec 17, 2020 | 15.25 | 16.02 | 15.22 | 16.00 | 515,343 | +0.91(+6.03%) |
Dec 16, 2020 | 15.29 | 15.34 | 14.93 | 15.09 | 318,388 | -0.05(-0.33%) |
Dec 15, 2020 | 15.06 | 15.18 | 14.86 | 15.14 | 261,218 | +0.24(+1.61%) |
Dec 14, 2020 | 15.21 | 15.37 | 14.90 | 14.90 | 264,383 | -0.01(-0.07%) |
Dec 11, 2020 | 14.81 | 15.05 | 14.66 | 14.91 | 212,200 | -0.11(-0.73%) |
Dec 10, 2020 | 15.06 | 15.45 | 14.83 | 15.02 | 275,722 | -0.10(-0.66%) |
Dec 09, 2020 | 15.55 | 15.62 | 15.07 | 15.12 | 382,182 | -0.18(-1.18%) |
Dec 08, 2020 | 15.17 | 15.55 | 14.88 | 15.30 | 514,022 | -0.16(-1.03%) |
Dec 07, 2020 | 15.00 | 15.53 | 14.57 | 15.46 | 422,392 | +0.44(+2.93%) |
Dec 04, 2020 | 15.52 | 15.55 | 15.02 | 15.02 | 343,100 | -0.41(-2.66%) |
Dec 03, 2020 | 14.45 | 15.51 | 14.41 | 15.43 | 464,605 | +1.16(+8.13%) |
Dec 02, 2020 | 14.36 | 14.58 | 14.05 | 14.27 | 382,728 | -0.30(-2.06%) |
Dec 01, 2020 | 15.03 | 15.09 | 14.45 | 14.57 | 307,296 | -0.24(-1.62%) |
Nov 30, 2020 | 15.52 | 15.52 | 14.70 | 14.81 | 408,208 | -0.64(-4.14%) |
Nov 27, 2020 | 15.61 | 15.65 | 15.24 | 15.45 | 205,800 | -0.08(-0.52%) |
Nov 25, 2020 | 15.35 | 15.63 | 14.90 | 15.53 | 457,300 | +0.43(+2.85%) |
Nov 24, 2020 | 14.79 | 15.11 | 14.50 | 15.10 | 649,042 | +0.50(+3.42%) |
Nov 23, 2020 | 14.25 | 14.74 | 13.94 | 14.60 | 352,698 | +0.54(+3.84%) |
Nov 20, 2020 | 13.90 | 14.17 | 13.81 | 14.06 | 356,600 | +0.11(+0.79%) |
Nov 19, 2020 | 14.18 | 14.58 | 13.88 | 13.95 | 520,458 | -0.08(-0.57%) |
Nov 18, 2020 | 13.95 | 14.34 | 13.95 | 14.03 | 412,688 | +0.17(+1.23%) |
Nov 17, 2020 | 14.00 | 14.38 | 13.75 | 13.86 | 743,021 | -0.21(-1.49%) |
Nov 16, 2020 | 14.57 | 14.64 | 13.75 | 14.07 | 714,729 | -0.18(-1.26%) |
Nov 13, 2020 | 13.98 | 14.57 | 12.74 | 14.25 | 741,000 | +0.52(+3.79%) |
Nov 12, 2020 | 13.53 | 14.11 | 13.35 | 13.73 | 555,341 | -0.07(-0.51%) |
Nov 11, 2020 | 13.65 | 13.81 | 13.23 | 13.80 | 336,486 | +0.27(+2.00%) |
Nov 10, 2020 | 12.89 | 13.67 | 12.89 | 13.53 | 410,313 | +0.86(+6.79%) |
Nov 09, 2020 | 14.10 | 14.25 | 12.64 | 12.67 | 551,669 | -0.74(-5.52%) |
Nov 06, 2020 | 14.15 | 14.15 | 13.32 | 13.41 | 356,400 | -0.78(-5.50%) |
Nov 05, 2020 | 14.27 | 14.48 | 13.95 | 14.19 | 362,506 | +0.13(+0.92%) |
Nov 04, 2020 | 13.16 | 14.07 | 13.13 | 14.06 | 521,580 | +0.90(+6.84%) |
Nov 03, 2020 | 12.82 | 13.29 | 12.82 | 13.16 | 462,430 | +0.57(+4.53%) |
Nov 02, 2020 | 12.41 | 12.75 | 12.27 | 12.59 | 379,227 | +0.41(+3.37%) |
Oct 30, 2020 | 12.54 | 12.80 | 12.07 | 12.18 | 288,900 | -0.57(-4.47%) |
Oct 29, 2020 | 13.05 | 13.22 | 12.57 | 12.75 | 484,793 | -0.35(-2.67%) |
Oct 28, 2020 | 12.86 | 13.32 | 12.80 | 13.10 | 434,114 | -0.15(-1.13%) |
Oct 27, 2020 | 13.14 | 13.36 | 12.84 | 13.25 | 779,058 | +0.05(+0.38%) |
Oct 26, 2020 | 13.35 | 13.70 | 12.90 | 13.20 | 1,069,596 | -0.55(-4.00%) |
Oct 23, 2020 | 13.19 | 13.77 | 12.88 | 13.75 | 536,300 | +0.70(+5.36%) |
Oct 22, 2020 | 13.59 | 13.62 | 12.81 | 13.05 | 424,246 | -0.54(-3.97%) |
Oct 21, 2020 | 14.23 | 14.25 | 13.57 | 13.59 | 337,380 | -0.60(-4.23%) |
Oct 20, 2020 | 14.02 | 14.42 | 13.97 | 14.19 | 207,355 | +0.32(+2.31%) |
Oct 19, 2020 | 14.21 | 14.52 | 13.84 | 13.87 | 315,301 | -0.17(-1.21%) |
Oct 16, 2020 | 14.50 | 14.68 | 14.02 | 14.04 | 251,300 | -0.43(-2.97%) |
Oct 15, 2020 | 13.88 | 14.49 | 13.82 | 14.47 | 190,374 | +0.31(+2.19%) |
Oct 14, 2020 | 14.15 | 14.31 | 14.05 | 14.16 | 191,189 | +0.08(+0.57%) |
Oct 13, 2020 | 13.95 | 14.27 | 13.62 | 14.08 | 230,021 | -0.17(-1.19%) |
Oct 12, 2020 | 14.39 | 14.55 | 13.91 | 14.25 | 228,427 | -0.07(-0.49%) |
Oct 09, 2020 | 14.57 | 14.63 | 14.21 | 14.32 | 459,600 | +0.08(+0.56%) |
Oct 08, 2020 | 13.89 | 14.28 | 13.70 | 14.24 | 309,977 | +0.52(+3.79%) |
Oct 07, 2020 | 13.26 | 13.74 | 13.15 | 13.72 | 348,374 | +0.66(+5.05%) |
Oct 06, 2020 | 13.73 | 13.73 | 13.05 | 13.06 | 277,836 | -0.54(-3.97%) |
Oct 05, 2020 | 14.00 | 14.07 | 13.27 | 13.60 | 314,241 | -0.19(-1.38%) |
Oct 02, 2020 | 13.31 | 13.85 | 13.10 | 13.79 | 353,600 | +0.21(+1.55%) |