Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.65 | 18.65 | 18.65 | 2,255,921 | +0.07(+0.38%) | |
Dec 30, 2020 | 18.14 | 18.83 | 18.14 | 18.58 | 2,255,921 | +0.41(+2.26%) |
Dec 29, 2020 | 18.25 | 18.50 | 18.07 | 18.17 | 1,234,871 | -0.08(-0.44%) |
Dec 28, 2020 | 18.60 | 18.73 | 18.21 | 18.25 | 1,340,955 | -0.24(-1.30%) |
Dec 24, 2020 | 18.41 | 18.49 | 18.20 | 18.49 | 439,000 | +0.07(+0.38%) |
Dec 23, 2020 | 18.90 | 19.08 | 18.40 | 18.42 | 1,988,626 | -0.41(-2.18%) |
Dec 22, 2020 | 18.75 | 18.94 | 18.65 | 18.83 | 1,921,440 | +0.24(+1.29%) |
Dec 21, 2020 | 17.91 | 18.64 | 17.86 | 18.59 | 2,308,323 | +0.29(+1.58%) |
Dec 18, 2020 | 18.31 | 18.66 | 18.15 | 18.30 | 2,939,700 | +0.00(+0.00%) |
Dec 17, 2020 | 18.50 | 18.53 | 18.17 | 18.30 | 2,747,248 | +0.13(+0.72%) |
Dec 16, 2020 | 18.68 | 18.69 | 18.13 | 18.17 | 3,815,813 | -0.43(-2.31%) |
Dec 15, 2020 | 18.12 | 18.61 | 18.00 | 18.60 | 1,356,746 | +0.60(+3.33%) |
Dec 14, 2020 | 18.56 | 18.56 | 17.93 | 18.00 | 1,069,755 | -0.19(-1.04%) |
Dec 11, 2020 | 18.40 | 18.70 | 18.06 | 18.19 | 2,261,900 | -0.24(-1.33%) |
Dec 10, 2020 | 17.62 | 18.47 | 17.62 | 18.43 | 3,574,986 | +0.61(+3.45%) |
Dec 09, 2020 | 17.71 | 17.96 | 17.60 | 17.82 | 4,212,005 | +0.30(+1.71%) |
Dec 08, 2020 | 17.61 | 17.76 | 17.35 | 17.52 | 1,365,059 | -0.03(-0.17%) |
Dec 07, 2020 | 17.70 | 17.84 | 17.48 | 17.55 | 1,286,963 | -0.27(-1.52%) |
Dec 04, 2020 | 17.42 | 17.83 | 17.33 | 17.82 | 1,324,700 | +0.45(+2.59%) |
Dec 03, 2020 | 16.95 | 17.66 | 16.86 | 17.37 | 1,642,658 | +0.38(+2.24%) |
Dec 02, 2020 | 16.94 | 17.23 | 16.80 | 16.99 | 1,548,742 | -0.06(-0.35%) |
Dec 01, 2020 | 17.48 | 17.60 | 16.87 | 17.05 | 2,391,914 | -0.08(-0.47%) |
Nov 30, 2020 | 17.78 | 17.92 | 16.92 | 17.13 | 2,384,496 | -0.52(-2.95%) |
Nov 27, 2020 | 17.50 | 17.69 | 17.33 | 17.65 | 1,921,800 | +0.44(+2.56%) |
Nov 25, 2020 | 17.45 | 17.50 | 17.17 | 17.21 | 1,545,800 | -0.10(-0.58%) |
Nov 24, 2020 | 17.25 | 17.50 | 16.94 | 17.31 | 4,346,195 | +0.18(+1.05%) |
Nov 23, 2020 | 17.84 | 18.21 | 16.94 | 17.13 | 5,796,481 | -0.06(-0.35%) |
Nov 20, 2020 | 16.84 | 17.22 | 16.45 | 17.19 | 2,265,500 | +0.34(+2.02%) |
Nov 19, 2020 | 16.76 | 17.05 | 16.68 | 16.85 | 1,448,683 | -0.01(-0.06%) |
Nov 18, 2020 | 16.94 | 17.04 | 16.77 | 16.86 | 2,099,420 | -0.04(-0.24%) |
Nov 17, 2020 | 16.46 | 17.02 | 16.43 | 16.90 | 2,121,075 | +0.25(+1.50%) |
Nov 16, 2020 | 16.68 | 16.85 | 16.44 | 16.65 | 1,423,088 | +0.28(+1.71%) |
Nov 13, 2020 | 16.02 | 16.39 | 15.96 | 16.37 | 1,798,700 | +0.47(+2.96%) |
Nov 12, 2020 | 16.70 | 16.70 | 15.88 | 15.90 | 1,335,589 | -0.68(-4.10%) |
Nov 11, 2020 | 16.85 | 17.06 | 16.44 | 16.58 | 1,572,420 | -0.21(-1.25%) |
Nov 10, 2020 | 16.63 | 17.18 | 16.36 | 16.79 | 2,811,415 | +0.21(+1.27%) |
Nov 09, 2020 | 16.47 | 16.93 | 16.26 | 16.58 | 3,720,677 | +1.08(+7.00%) |
Nov 06, 2020 | 15.59 | 15.70 | 15.43 | 15.49 | 2,121,800 | +0.11(+0.75%) |
Nov 05, 2020 | 15.52 | 16.08 | 15.21 | 15.38 | 3,854,530 | +0.14(+0.92%) |
Nov 04, 2020 | 14.76 | 15.40 | 14.59 | 15.24 | 3,165,879 | +0.63(+4.31%) |
Nov 03, 2020 | 14.66 | 14.82 | 14.54 | 14.61 | 2,677,535 | +0.23(+1.60%) |
Nov 02, 2020 | 14.35 | 14.51 | 14.11 | 14.38 | 1,569,565 | +0.23(+1.63%) |
Oct 30, 2020 | 14.25 | 14.35 | 13.82 | 14.15 | 2,670,700 | -0.11(-0.77%) |
Oct 29, 2020 | 14.02 | 14.34 | 13.79 | 14.26 | 1,399,724 | +0.16(+1.13%) |
Oct 28, 2020 | 14.21 | 14.42 | 13.84 | 14.10 | 1,259,232 | -0.65(-4.41%) |
Oct 27, 2020 | 14.79 | 15.03 | 14.73 | 14.75 | 1,561,011 | -0.02(-0.14%) |
Oct 26, 2020 | 15.11 | 15.24 | 14.68 | 14.77 | 885,600 | -0.63(-4.12%) |
Oct 23, 2020 | 15.14 | 15.43 | 14.94 | 15.40 | 1,807,500 | +0.32(+2.16%) |
Oct 22, 2020 | 14.62 | 15.09 | 14.58 | 15.08 | 1,220,893 | +0.43(+2.94%) |
Oct 21, 2020 | 14.79 | 14.90 | 14.49 | 14.65 | 1,029,485 | -0.15(-1.01%) |
Oct 20, 2020 | 14.49 | 14.97 | 14.32 | 14.80 | 1,157,533 | +0.13(+0.89%) |
Oct 19, 2020 | 15.15 | 15.45 | 14.60 | 14.67 | 1,175,383 | -0.42(-2.78%) |
Oct 16, 2020 | 15.02 | 15.54 | 14.93 | 15.09 | 2,365,200 | +0.03(+0.20%) |
Oct 15, 2020 | 15.26 | 15.26 | 14.80 | 15.06 | 1,169,846 | +0.09(+0.60%) |
Oct 14, 2020 | 15.07 | 15.16 | 14.89 | 14.97 | 1,161,529 | +0.15(+1.01%) |
Oct 13, 2020 | 15.08 | 15.19 | 14.80 | 14.82 | 1,066,591 | -0.28(-1.85%) |
Oct 12, 2020 | 15.25 | 15.25 | 14.99 | 15.10 | 998,621 | +0.15(+1.00%) |
Oct 09, 2020 | 15.12 | 15.26 | 14.91 | 14.95 | 1,430,700 | +0.03(+0.20%) |
Oct 08, 2020 | 14.67 | 14.98 | 14.50 | 14.92 | 1,485,691 | +0.30(+2.05%) |
Oct 07, 2020 | 14.97 | 15.14 | 14.62 | 14.62 | 1,930,009 | -0.21(-1.42%) |
Oct 06, 2020 | 15.07 | 15.28 | 14.80 | 14.83 | 1,649,391 | -0.09(-0.60%) |
Oct 05, 2020 | 14.94 | 15.10 | 14.67 | 14.92 | 1,770,039 | +0.15(+1.02%) |
Oct 02, 2020 | 14.35 | 14.92 | 14.35 | 14.77 | 1,653,600 | +0.07(+0.48%) |