Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.90 | 14.90 | 14.90 | 101,426 | -0.06(-0.40%) | |
Dec 30, 2020 | 15.00 | 15.05 | 14.95 | 14.96 | 101,426 | -0.01(-0.07%) |
Dec 29, 2020 | 14.94 | 15.05 | 14.91 | 14.97 | 125,266 | +0.09(+0.60%) |
Dec 28, 2020 | 14.90 | 15.01 | 14.73 | 14.88 | 422,051 | -0.05(-0.33%) |
Dec 24, 2020 | 14.84 | 14.93 | 14.79 | 14.93 | 32,700 | -0.03(-0.20%) |
Dec 23, 2020 | 14.71 | 14.97 | 14.71 | 14.96 | 165,840 | +0.23(+1.56%) |
Dec 22, 2020 | 14.79 | 14.86 | 14.67 | 14.73 | 111,829 | -0.23(-1.54%) |
Dec 21, 2020 | 14.93 | 15.01 | 14.82 | 14.96 | 138,324 | -0.13(-0.86%) |
Dec 18, 2020 | 15.18 | 15.23 | 15.03 | 15.09 | 115,400 | -0.24(-1.57%) |
Dec 17, 2020 | 15.31 | 15.42 | 15.31 | 15.33 | 93,396 | +0.14(+0.92%) |
Dec 16, 2020 | 15.18 | 15.25 | 15.11 | 15.19 | 76,612 | +0.06(+0.40%) |
Dec 15, 2020 | 15.02 | 15.22 | 15.02 | 15.13 | 107,034 | +0.13(+0.87%) |
Dec 14, 2020 | 15.15 | 15.22 | 14.99 | 15.00 | 110,469 | +0.01(+0.07%) |
Dec 11, 2020 | 14.97 | 15.02 | 14.89 | 14.99 | 72,400 | -0.02(-0.13%) |
Dec 10, 2020 | 14.81 | 15.05 | 14.81 | 15.01 | 83,445 | +0.11(+0.74%) |
Dec 09, 2020 | 14.99 | 15.02 | 14.82 | 14.90 | 70,826 | -0.09(-0.60%) |
Dec 08, 2020 | 14.98 | 15.06 | 14.95 | 14.99 | 88,239 | -0.04(-0.27%) |
Dec 07, 2020 | 15.08 | 15.15 | 15.00 | 15.03 | 103,886 | -0.29(-1.89%) |
Dec 04, 2020 | 15.23 | 15.32 | 15.16 | 15.32 | 128,200 | +0.23(+1.52%) |
Dec 03, 2020 | 15.15 | 15.19 | 15.05 | 15.09 | 138,218 | -0.09(-0.59%) |
Dec 02, 2020 | 15.01 | 15.22 | 14.97 | 15.18 | 134,328 | +0.12(+0.80%) |
Dec 01, 2020 | 14.89 | 15.10 | 14.89 | 15.06 | 92,429 | +0.32(+2.17%) |
Nov 30, 2020 | 14.94 | 14.98 | 14.72 | 14.74 | 120,414 | -0.36(-2.38%) |
Nov 27, 2020 | 15.13 | 15.15 | 15.06 | 15.10 | 78,500 | -0.25(-1.63%) |
Nov 25, 2020 | 15.28 | 15.38 | 15.22 | 15.35 | 95,100 | +0.08(+0.52%) |
Nov 24, 2020 | 14.98 | 15.29 | 14.98 | 15.27 | 152,192 | +0.58(+3.95%) |
Nov 23, 2020 | 14.61 | 14.75 | 14.61 | 14.69 | 109,786 | +0.12(+0.82%) |
Nov 20, 2020 | 14.54 | 14.59 | 14.49 | 14.57 | 103,800 | +0.09(+0.62%) |
Nov 19, 2020 | 14.32 | 14.51 | 14.29 | 14.48 | 157,606 | +0.34(+2.40%) |
Nov 18, 2020 | 14.23 | 14.34 | 14.14 | 14.14 | 319,760 | +0.16(+1.14%) |
Nov 17, 2020 | 13.92 | 14.00 | 13.88 | 13.98 | 197,897 | +0.17(+1.23%) |
Nov 16, 2020 | 13.55 | 13.86 | 13.55 | 13.81 | 214,140 | +0.32(+2.37%) |
Nov 13, 2020 | 13.38 | 13.55 | 13.37 | 13.49 | 114,900 | +0.22(+1.66%) |
Nov 12, 2020 | 13.35 | 13.43 | 13.26 | 13.27 | 165,638 | -0.36(-2.64%) |
Nov 11, 2020 | 13.73 | 13.73 | 13.56 | 13.63 | 185,330 | -0.07(-0.51%) |
Nov 10, 2020 | 13.69 | 13.80 | 13.60 | 13.70 | 228,404 | -0.06(-0.44%) |
Nov 09, 2020 | 13.48 | 13.89 | 13.41 | 13.76 | 269,637 | +0.81(+6.25%) |
Nov 06, 2020 | 13.01 | 13.05 | 12.83 | 12.95 | 133,800 | -0.06(-0.46%) |
Nov 05, 2020 | 12.83 | 13.04 | 12.83 | 13.01 | 147,385 | +0.57(+4.58%) |
Nov 04, 2020 | 12.38 | 12.59 | 12.28 | 12.44 | 140,956 | -0.29(-2.28%) |
Nov 03, 2020 | 12.53 | 12.77 | 12.53 | 12.73 | 136,924 | +0.18(+1.43%) |
Nov 02, 2020 | 12.63 | 12.69 | 12.46 | 12.55 | 139,429 | -0.15(-1.18%) |
Oct 30, 2020 | 12.71 | 12.77 | 12.60 | 12.70 | 192,300 | -0.10(-0.78%) |
Oct 29, 2020 | 12.55 | 12.86 | 12.40 | 12.80 | 429,476 | +0.16(+1.27%) |
Oct 28, 2020 | 12.85 | 12.89 | 12.63 | 12.64 | 143,146 | -0.51(-3.88%) |
Oct 27, 2020 | 13.28 | 13.29 | 13.11 | 13.15 | 150,316 | -0.11(-0.83%) |
Oct 26, 2020 | 13.31 | 13.35 | 13.14 | 13.26 | 182,726 | -0.22(-1.63%) |
Oct 23, 2020 | 13.47 | 13.53 | 13.41 | 13.48 | 107,000 | +0.09(+0.67%) |
Oct 22, 2020 | 13.22 | 13.47 | 13.21 | 13.39 | 135,097 | +0.21(+1.59%) |
Oct 21, 2020 | 13.15 | 13.26 | 13.11 | 13.18 | 131,989 | +0.12(+0.92%) |
Oct 20, 2020 | 13.07 | 13.16 | 13.01 | 13.06 | 139,964 | -0.11(-0.84%) |
Oct 19, 2020 | 13.30 | 13.33 | 13.13 | 13.17 | 183,247 | -0.11(-0.83%) |
Oct 16, 2020 | 13.21 | 13.32 | 13.20 | 13.28 | 85,300 | -0.01(-0.08%) |
Oct 15, 2020 | 13.10 | 13.30 | 13.09 | 13.29 | 114,590 | -0.01(-0.08%) |
Oct 14, 2020 | 13.32 | 13.38 | 13.27 | 13.30 | 152,546 | -0.08(-0.60%) |
Oct 13, 2020 | 13.46 | 13.50 | 13.28 | 13.38 | 267,791 | -0.01(-0.07%) |
Oct 12, 2020 | 13.20 | 13.39 | 13.20 | 13.39 | 212,526 | +0.33(+2.53%) |
Oct 09, 2020 | 13.04 | 13.07 | 12.92 | 13.06 | 186,200 | +0.15(+1.16%) |
Oct 08, 2020 | 12.88 | 12.92 | 12.83 | 12.91 | 142,483 | +0.16(+1.25%) |
Oct 07, 2020 | 12.74 | 12.79 | 12.69 | 12.75 | 146,069 | +0.42(+3.41%) |
Oct 06, 2020 | 12.53 | 12.59 | 12.32 | 12.33 | 228,611 | -0.09(-0.72%) |
Oct 05, 2020 | 12.29 | 12.45 | 12.29 | 12.42 | 169,133 | +0.40(+3.33%) |
Oct 02, 2020 | 11.81 | 12.09 | 11.80 | 12.02 | 240,200 | -0.07(-0.58%) |