Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.89 | 19.89 | 19.89 | 1,273,627 | +0.26(+1.31%) | |
Dec 30, 2020 | 19.44 | 19.86 | 19.40 | 19.64 | 1,273,627 | +0.20(+1.01%) |
Dec 29, 2020 | 19.81 | 19.88 | 19.31 | 19.44 | 1,754,278 | -0.31(-1.59%) |
Dec 28, 2020 | 19.35 | 20.13 | 19.29 | 19.75 | 2,243,259 | +0.59(+3.10%) |
Dec 24, 2020 | 19.44 | 19.48 | 18.99 | 19.16 | 1,108,462 | -0.17(-0.88%) |
Dec 23, 2020 | 19.23 | 19.44 | 19.07 | 19.33 | 1,362,325 | +0.34(+1.79%) |
Dec 22, 2020 | 19.13 | 19.29 | 18.89 | 18.99 | 1,945,289 | +0.00(+0.00%) |
Dec 21, 2020 | 18.95 | 19.07 | 18.69 | 18.99 | 2,755,031 | -0.41(-2.10%) |
Dec 18, 2020 | 19.49 | 19.80 | 19.14 | 19.40 | 9,574,851 | -0.23(-1.17%) |
Dec 17, 2020 | 19.75 | 19.76 | 19.27 | 19.63 | 2,707,328 | +0.08(+0.43%) |
Dec 16, 2020 | 20.37 | 20.55 | 19.45 | 19.54 | 3,108,381 | -0.62(-3.07%) |
Dec 15, 2020 | 19.57 | 20.16 | 19.44 | 20.16 | 2,546,349 | +0.87(+4.49%) |
Dec 14, 2020 | 19.55 | 19.66 | 19.23 | 19.29 | 3,027,919 | -0.02(-0.09%) |
Dec 11, 2020 | 19.23 | 19.37 | 18.91 | 19.31 | 2,627,662 | -0.08(-0.44%) |
Dec 10, 2020 | 19.18 | 19.46 | 19.01 | 19.40 | 1,813,519 | +0.00(+0.00%) |
Dec 09, 2020 | 19.49 | 19.62 | 19.14 | 19.40 | 1,978,743 | +0.00(+0.00%) |
Dec 08, 2020 | 19.31 | 19.65 | 19.27 | 19.40 | 1,844,804 | -0.10(-0.52%) |
Dec 07, 2020 | 19.71 | 19.73 | 19.35 | 19.50 | 2,009,106 | -0.31(-1.58%) |
Dec 04, 2020 | 19.54 | 19.92 | 19.41 | 19.81 | 2,153,870 | +0.53(+2.77%) |
Dec 03, 2020 | 19.22 | 19.53 | 19.02 | 19.28 | 1,592,672 | +0.05(+0.26%) |
Dec 02, 2020 | 18.95 | 19.26 | 18.50 | 19.23 | 1,666,891 | +0.42(+2.26%) |
Dec 01, 2020 | 18.92 | 19.09 | 18.80 | 18.80 | 3,211,230 | +0.23(+1.23%) |
Nov 30, 2020 | 19.49 | 19.58 | 18.49 | 18.57 | 3,842,857 | -1.13(-5.73%) |
Nov 27, 2020 | 19.79 | 19.86 | 19.61 | 19.70 | 852,708 | -0.14(-0.68%) |
Nov 25, 2020 | 19.75 | 20.01 | 19.60 | 19.84 | 1,840,954 | -0.14(-0.72%) |
Nov 24, 2020 | 19.64 | 20.15 | 19.28 | 19.98 | 2,852,038 | +0.81(+4.25%) |
Nov 23, 2020 | 18.82 | 19.24 | 18.71 | 19.17 | 2,074,871 | +0.58(+3.10%) |
Nov 20, 2020 | 18.46 | 18.68 | 18.36 | 18.59 | 1,611,248 | +0.00(+0.00%) |
Nov 19, 2020 | 18.45 | 18.81 | 18.21 | 18.59 | 1,903,468 | +0.03(+0.18%) |
Nov 18, 2020 | 18.92 | 19.18 | 18.55 | 18.56 | 2,415,271 | -0.25(-1.31%) |
Nov 17, 2020 | 18.88 | 19.09 | 18.47 | 18.80 | 2,830,401 | -0.46(-2.38%) |
Nov 16, 2020 | 18.87 | 19.35 | 18.84 | 19.26 | 3,220,110 | +0.90(+4.90%) |
Nov 13, 2020 | 17.62 | 18.42 | 17.58 | 18.36 | 2,641,334 | +1.04(+6.03%) |
Nov 12, 2020 | 17.67 | 17.78 | 16.90 | 17.32 | 2,700,527 | -0.69(-3.82%) |
Nov 11, 2020 | 18.50 | 18.62 | 17.70 | 18.00 | 2,517,462 | -0.34(-1.85%) |
Nov 10, 2020 | 18.35 | 18.62 | 17.84 | 18.34 | 3,679,086 | +0.10(+0.56%) |
Nov 09, 2020 | 17.58 | 18.52 | 17.29 | 18.24 | 5,826,514 | +1.99(+12.21%) |
Nov 06, 2020 | 16.67 | 16.75 | 16.02 | 16.26 | 3,404,352 | +0.10(+0.63%) |
Nov 05, 2020 | 15.71 | 16.28 | 15.68 | 16.15 | 2,903,380 | +0.67(+4.33%) |
Nov 04, 2020 | 15.85 | 15.85 | 15.17 | 15.48 | 3,873,554 | -0.37(-2.35%) |
Nov 03, 2020 | 15.59 | 15.99 | 15.46 | 15.86 | 2,754,562 | +0.48(+3.09%) |
Nov 02, 2020 | 14.89 | 15.39 | 14.79 | 15.38 | 2,528,459 | +0.64(+4.31%) |
Oct 30, 2020 | 14.86 | 14.98 | 14.47 | 14.75 | 3,505,121 | -0.23(-1.53%) |
Oct 29, 2020 | 14.64 | 15.12 | 14.54 | 14.98 | 2,157,827 | +0.36(+2.44%) |
Oct 28, 2020 | 15.31 | 15.33 | 14.55 | 14.62 | 3,507,648 | -1.09(-6.97%) |
Oct 27, 2020 | 16.25 | 16.36 | 15.49 | 15.71 | 2,517,131 | -0.34(-2.11%) |
Oct 26, 2020 | 16.46 | 16.46 | 15.68 | 16.05 | 3,321,629 | -0.69(-4.11%) |
Oct 23, 2020 | 16.93 | 17.07 | 16.56 | 16.74 | 1,868,416 | -0.14(-0.80%) |
Oct 22, 2020 | 16.61 | 16.88 | 16.27 | 16.88 | 1,714,484 | +0.30(+1.79%) |
Oct 21, 2020 | 16.61 | 16.95 | 16.56 | 16.58 | 2,512,534 | -0.06(-0.36%) |
Oct 20, 2020 | 16.94 | 17.09 | 16.61 | 16.64 | 2,523,123 | -0.09(-0.56%) |
Oct 19, 2020 | 17.13 | 17.21 | 16.69 | 16.73 | 2,471,279 | -0.31(-1.79%) |
Oct 16, 2020 | 17.05 | 17.31 | 16.99 | 17.04 | 2,418,109 | -0.03(-0.20%) |
Oct 15, 2020 | 16.77 | 17.13 | 16.72 | 17.07 | 1,745,337 | +0.09(+0.55%) |
Oct 14, 2020 | 17.01 | 17.24 | 16.96 | 16.98 | 2,179,413 | +0.07(+0.40%) |
Oct 13, 2020 | 17.10 | 17.33 | 16.91 | 16.91 | 2,010,438 | -0.19(-1.09%) |
Oct 12, 2020 | 17.01 | 17.18 | 16.79 | 17.10 | 1,974,534 | +0.23(+1.36%) |
Oct 09, 2020 | 17.29 | 17.39 | 16.85 | 16.87 | 2,668,559 | -0.24(-1.39%) |
Oct 08, 2020 | 17.33 | 17.50 | 16.95 | 17.11 | 2,823,587 | -0.06(-0.35%) |
Oct 07, 2020 | 16.95 | 17.30 | 16.86 | 17.16 | 2,815,213 | +0.44(+2.64%) |
Oct 06, 2020 | 16.73 | 17.38 | 16.66 | 16.72 | 3,800,877 | +0.06(+0.36%) |
Oct 05, 2020 | 16.41 | 16.79 | 16.34 | 16.66 | 4,999,819 | +0.50(+3.10%) |
Oct 02, 2020 | 15.44 | 16.25 | 15.43 | 16.16 | 3,142,352 | +0.32(+2.04%) |