Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.02 | 17.02 | 17.02 | 460,895 | +0.77(+4.75%) | |
Dec 30, 2020 | 15.33 | 16.42 | 15.27 | 16.24 | 460,895 | +1.06(+6.97%) |
Dec 29, 2020 | 14.72 | 15.26 | 14.70 | 15.18 | 529,170 | +0.49(+3.36%) |
Dec 28, 2020 | 15.24 | 15.38 | 14.54 | 14.69 | 1,323,126 | -0.37(-2.44%) |
Dec 24, 2020 | 15.04 | 15.31 | 14.84 | 15.06 | 397,248 | +0.03(+0.18%) |
Dec 23, 2020 | 15.44 | 15.66 | 14.83 | 15.03 | 889,951 | -0.34(-2.22%) |
Dec 22, 2020 | 16.21 | 16.21 | 15.35 | 15.37 | 855,788 | -0.79(-4.89%) |
Dec 21, 2020 | 16.00 | 16.32 | 15.60 | 16.16 | 751,334 | -0.13(-0.83%) |
Dec 18, 2020 | 16.88 | 17.03 | 15.72 | 16.30 | 2,139,236 | -0.53(-3.15%) |
Dec 17, 2020 | 16.05 | 16.89 | 15.73 | 16.83 | 747,532 | +0.65(+3.99%) |
Dec 16, 2020 | 16.15 | 16.51 | 16.06 | 16.18 | 604,381 | +0.04(+0.22%) |
Dec 15, 2020 | 16.16 | 16.40 | 15.65 | 16.14 | 1,074,302 | +0.01(+0.06%) |
Dec 14, 2020 | 16.23 | 16.66 | 16.11 | 16.14 | 1,157,236 | +0.23(+1.47%) |
Dec 11, 2020 | 15.68 | 15.97 | 15.54 | 15.90 | 941,139 | +0.09(+0.57%) |
Dec 10, 2020 | 15.35 | 15.88 | 15.34 | 15.81 | 811,850 | +0.30(+1.91%) |
Dec 09, 2020 | 15.66 | 15.88 | 15.21 | 15.52 | 1,998,383 | +0.05(+0.35%) |
Dec 08, 2020 | 15.93 | 16.18 | 14.88 | 15.46 | 3,617,496 | -0.69(-4.28%) |
Dec 07, 2020 | 17.04 | 17.24 | 15.93 | 16.15 | 1,650,968 | -0.90(-5.26%) |
Dec 04, 2020 | 16.83 | 17.34 | 16.75 | 17.05 | 1,549,659 | +0.22(+1.33%) |
Dec 03, 2020 | 16.50 | 17.18 | 16.18 | 16.83 | 1,733,107 | +0.45(+2.74%) |
Dec 02, 2020 | 16.27 | 16.69 | 15.49 | 16.38 | 2,346,073 | -0.14(-0.87%) |
Dec 01, 2020 | 19.47 | 19.84 | 15.02 | 16.52 | 9,786,226 | -39.95(-70.75%) |
Nov 30, 2020 | 56.82 | 57.59 | 55.69 | 56.47 | 1,456,837 | -1.56(-2.69%) |
Nov 27, 2020 | 58.05 | 58.86 | 56.61 | 58.04 | 360,476 | +0.21(+0.36%) |
Nov 25, 2020 | 59.45 | 59.45 | 57.57 | 57.83 | 538,096 | -1.70(-2.85%) |
Nov 24, 2020 | 58.33 | 60.31 | 57.89 | 59.53 | 1,048,867 | +1.55(+2.68%) |
Nov 23, 2020 | 57.12 | 58.23 | 55.21 | 57.97 | 1,082,850 | +1.43(+2.52%) |
Nov 20, 2020 | 55.77 | 57.35 | 55.77 | 56.55 | 815,668 | +0.28(+0.49%) |
Nov 19, 2020 | 55.11 | 56.81 | 53.76 | 56.27 | 635,398 | +1.20(+2.18%) |
Nov 18, 2020 | 55.02 | 56.44 | 54.74 | 55.07 | 965,193 | +0.42(+0.77%) |
Nov 17, 2020 | 54.74 | 54.96 | 52.61 | 54.64 | 383,815 | -0.21(-0.38%) |
Nov 16, 2020 | 54.89 | 56.02 | 54.22 | 54.85 | 639,462 | +0.96(+1.78%) |
Nov 13, 2020 | 52.85 | 54.20 | 52.62 | 53.89 | 363,262 | +1.47(+2.80%) |
Nov 12, 2020 | 52.96 | 54.23 | 51.63 | 52.42 | 405,779 | -1.26(-2.34%) |
Nov 11, 2020 | 52.75 | 53.81 | 51.70 | 53.68 | 420,210 | +0.70(+1.32%) |
Nov 10, 2020 | 51.87 | 53.62 | 51.39 | 52.98 | 590,647 | +1.33(+2.57%) |
Nov 09, 2020 | 55.54 | 56.49 | 51.46 | 51.65 | 724,858 | +0.39(+0.75%) |
Nov 06, 2020 | 52.00 | 52.41 | 50.36 | 51.27 | 414,058 | -0.15(-0.30%) |
Nov 05, 2020 | 50.41 | 51.92 | 50.41 | 51.42 | 369,816 | +1.53(+3.07%) |
Nov 04, 2020 | 48.64 | 50.72 | 48.64 | 49.89 | 387,638 | +0.04(+0.09%) |
Nov 03, 2020 | 48.69 | 50.18 | 47.06 | 49.84 | 560,218 | +2.21(+4.65%) |
Nov 02, 2020 | 47.42 | 48.40 | 46.90 | 47.63 | 587,683 | +0.76(+1.63%) |
Oct 30, 2020 | 48.81 | 50.05 | 46.12 | 46.86 | 1,038,214 | -2.24(-4.57%) |
Oct 29, 2020 | 49.28 | 52.32 | 48.42 | 49.11 | 1,121,776 | +0.04(+0.07%) |
Oct 28, 2020 | 49.54 | 50.47 | 48.74 | 49.07 | 551,951 | -1.48(-2.93%) |
Oct 27, 2020 | 50.56 | 51.36 | 50.06 | 50.55 | 418,150 | -0.26(-0.51%) |
Oct 26, 2020 | 51.36 | 51.95 | 49.73 | 50.81 | 396,617 | -1.54(-2.95%) |
Oct 23, 2020 | 53.11 | 53.37 | 51.48 | 52.35 | 270,649 | -0.30(-0.56%) |
Oct 22, 2020 | 51.82 | 52.86 | 50.93 | 52.65 | 542,736 | +1.40(+2.73%) |
Oct 21, 2020 | 52.45 | 52.45 | 50.70 | 51.25 | 602,537 | -1.20(-2.29%) |
Oct 20, 2020 | 53.11 | 54.07 | 52.32 | 52.45 | 424,085 | -0.29(-0.54%) |
Oct 19, 2020 | 52.83 | 54.30 | 52.61 | 52.74 | 376,337 | -0.38(-0.71%) |
Oct 16, 2020 | 53.42 | 54.54 | 52.95 | 53.11 | 451,305 | -0.23(-0.44%) |
Oct 15, 2020 | 51.32 | 53.55 | 51.27 | 53.35 | 560,076 | +1.34(+2.57%) |
Oct 14, 2020 | 52.96 | 53.74 | 51.98 | 52.01 | 611,903 | -0.96(-1.81%) |
Oct 13, 2020 | 52.91 | 53.98 | 52.22 | 52.97 | 598,985 | -0.02(-0.03%) |
Oct 12, 2020 | 52.56 | 53.31 | 52.39 | 52.99 | 418,492 | +0.38(+0.72%) |
Oct 09, 2020 | 54.39 | 54.87 | 52.50 | 52.61 | 543,863 | -0.95(-1.77%) |
Oct 08, 2020 | 53.64 | 53.90 | 52.70 | 53.56 | 450,520 | +0.60(+1.13%) |
Oct 07, 2020 | 52.24 | 53.76 | 52.18 | 52.96 | 497,439 | +1.35(+2.61%) |
Oct 06, 2020 | 53.69 | 53.92 | 51.21 | 51.62 | 590,984 | -1.28(-2.42%) |
Oct 05, 2020 | 52.00 | 53.06 | 51.38 | 52.90 | 476,972 | +1.69(+3.31%) |
Oct 02, 2020 | 49.31 | 51.49 | 49.13 | 51.20 | 402,349 | +0.83(+1.64%) |