Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.31 | 18.31 | 18.31 | 5,394,080 | +0.01(+0.06%) | |
Dec 30, 2020 | 18.23 | 18.45 | 18.19 | 18.30 | 5,394,080 | +0.08(+0.44%) |
Dec 29, 2020 | 18.39 | 18.50 | 18.22 | 18.22 | 6,056,575 | +0.02(+0.09%) |
Dec 28, 2020 | 18.49 | 18.58 | 18.11 | 18.20 | 6,378,363 | -0.22(-1.21%) |
Dec 24, 2020 | 18.39 | 18.45 | 18.28 | 18.43 | 3,030,610 | +0.05(+0.28%) |
Dec 23, 2020 | 18.33 | 18.55 | 18.28 | 18.37 | 6,678,606 | +0.11(+0.63%) |
Dec 22, 2020 | 18.55 | 18.56 | 18.23 | 18.26 | 6,110,141 | -0.25(-1.33%) |
Dec 21, 2020 | 18.40 | 18.52 | 18.09 | 18.51 | 10,209,587 | -0.26(-1.40%) |
Dec 18, 2020 | 19.06 | 19.11 | 18.70 | 18.77 | 6,912,683 | -0.20(-1.06%) |
Dec 17, 2020 | 19.15 | 19.16 | 18.88 | 18.97 | 4,644,511 | -0.07(-0.39%) |
Dec 16, 2020 | 19.27 | 19.30 | 18.95 | 19.04 | 5,526,352 | -0.25(-1.31%) |
Dec 15, 2020 | 19.19 | 19.40 | 19.07 | 19.30 | 6,754,518 | +0.21(+1.08%) |
Dec 14, 2020 | 19.61 | 19.63 | 19.06 | 19.09 | 8,953,477 | -0.43(-2.20%) |
Dec 11, 2020 | 19.48 | 19.53 | 19.33 | 19.52 | 4,378,732 | -0.07(-0.38%) |
Dec 10, 2020 | 19.30 | 19.62 | 19.24 | 19.59 | 6,644,406 | +0.39(+2.03%) |
Dec 09, 2020 | 19.29 | 19.35 | 19.08 | 19.20 | 8,621,467 | +0.07(+0.39%) |
Dec 08, 2020 | 19.10 | 19.34 | 19.03 | 19.13 | 7,842,105 | +0.08(+0.42%) |
Dec 07, 2020 | 19.03 | 19.11 | 18.63 | 19.05 | 6,820,731 | -0.06(-0.30%) |
Dec 04, 2020 | 18.98 | 19.19 | 18.92 | 19.11 | 8,508,348 | +0.37(+1.99%) |
Dec 03, 2020 | 18.45 | 18.91 | 18.45 | 18.74 | 7,745,037 | +0.32(+1.74%) |
Dec 02, 2020 | 17.88 | 18.43 | 17.88 | 18.41 | 7,273,673 | +0.48(+2.65%) |
Dec 01, 2020 | 18.17 | 18.28 | 17.83 | 17.94 | 7,757,477 | +0.07(+0.42%) |
Nov 30, 2020 | 18.40 | 18.55 | 17.81 | 17.87 | 9,772,756 | -0.37(-2.04%) |
Nov 27, 2020 | 18.20 | 18.29 | 18.12 | 18.24 | 3,555,394 | +0.02(+0.13%) |
Nov 25, 2020 | 17.93 | 18.23 | 17.88 | 18.21 | 9,671,992 | +0.29(+1.60%) |
Nov 24, 2020 | 17.46 | 18.00 | 17.44 | 17.93 | 9,907,773 | +0.79(+4.61%) |
Nov 23, 2020 | 16.97 | 17.18 | 16.86 | 17.14 | 6,529,146 | +0.39(+2.36%) |
Nov 20, 2020 | 16.67 | 16.78 | 16.58 | 16.74 | 6,081,834 | +0.06(+0.38%) |
Nov 19, 2020 | 16.54 | 16.70 | 16.47 | 16.68 | 6,396,203 | +0.03(+0.21%) |
Nov 18, 2020 | 17.03 | 17.08 | 16.65 | 16.65 | 11,276,710 | -0.34(-2.02%) |
Nov 17, 2020 | 16.57 | 17.00 | 16.39 | 16.99 | 7,646,792 | +0.39(+2.38%) |
Nov 16, 2020 | 16.53 | 16.69 | 16.50 | 16.59 | 9,528,428 | +0.32(+1.97%) |
Nov 13, 2020 | 16.71 | 16.75 | 16.25 | 16.27 | 16,685,300 | -0.29(-1.76%) |
Nov 12, 2020 | 17.01 | 17.01 | 16.30 | 16.57 | 22,553,236 | -0.19(-1.11%) |
Nov 11, 2020 | 16.79 | 16.83 | 16.45 | 16.75 | 16,075,595 | +0.15(+0.92%) |
Nov 10, 2020 | 16.03 | 16.60 | 15.96 | 16.60 | 18,942,758 | +0.80(+5.04%) |
Nov 09, 2020 | 15.83 | 16.20 | 15.69 | 15.80 | 13,598,293 | +0.82(+5.50%) |
Nov 06, 2020 | 15.59 | 15.68 | 14.98 | 14.98 | 10,172,727 | -0.52(-3.35%) |
Nov 05, 2020 | 15.44 | 15.69 | 15.33 | 15.50 | 7,805,375 | +0.29(+1.90%) |
Nov 04, 2020 | 15.28 | 15.71 | 15.05 | 15.21 | 8,347,382 | +0.08(+0.51%) |
Nov 03, 2020 | 15.22 | 15.27 | 15.09 | 15.13 | 7,678,858 | +0.13(+0.84%) |
Nov 02, 2020 | 15.20 | 15.20 | 14.90 | 15.01 | 9,579,957 | -0.04(-0.25%) |
Oct 30, 2020 | 14.98 | 15.08 | 14.82 | 15.04 | 9,119,126 | +0.00(+0.00%) |
Oct 29, 2020 | 14.95 | 15.11 | 14.72 | 15.04 | 8,417,990 | +0.01(+0.04%) |
Oct 28, 2020 | 15.24 | 15.33 | 15.02 | 15.04 | 9,625,223 | -0.41(-2.68%) |
Oct 27, 2020 | 15.52 | 15.62 | 15.40 | 15.45 | 4,477,583 | -0.10(-0.67%) |
Oct 26, 2020 | 15.72 | 15.72 | 15.39 | 15.56 | 7,140,761 | -0.23(-1.45%) |
Oct 23, 2020 | 16.12 | 16.18 | 15.72 | 15.79 | 7,486,051 | -0.24(-1.50%) |
Oct 22, 2020 | 15.76 | 16.05 | 15.72 | 16.03 | 5,282,204 | +0.25(+1.56%) |
Oct 21, 2020 | 15.83 | 15.91 | 15.76 | 15.78 | 5,531,535 | -0.09(-0.55%) |
Oct 20, 2020 | 15.86 | 16.00 | 15.84 | 15.87 | 5,529,265 | +0.01(+0.03%) |
Oct 19, 2020 | 16.14 | 16.21 | 15.85 | 15.86 | 4,257,164 | -0.21(-1.32%) |
Oct 16, 2020 | 16.05 | 16.14 | 15.88 | 16.07 | 9,321,382 | +0.10(+0.61%) |
Oct 15, 2020 | 15.92 | 16.00 | 15.74 | 15.98 | 6,313,034 | -0.09(-0.58%) |
Oct 14, 2020 | 16.16 | 16.30 | 16.03 | 16.07 | 6,402,803 | -0.09(-0.57%) |
Oct 13, 2020 | 16.20 | 16.30 | 16.16 | 16.16 | 5,040,539 | -0.04(-0.24%) |
Oct 12, 2020 | 16.33 | 16.46 | 16.10 | 16.20 | 3,161,549 | -0.08(-0.50%) |
Oct 09, 2020 | 16.60 | 16.69 | 16.27 | 16.28 | 4,839,314 | -0.27(-1.62%) |
Oct 08, 2020 | 16.03 | 16.56 | 16.02 | 16.55 | 5,270,582 | +0.61(+3.80%) |
Oct 07, 2020 | 15.85 | 15.99 | 15.77 | 15.94 | 6,718,250 | +0.14(+0.86%) |
Oct 06, 2020 | 16.29 | 16.30 | 15.76 | 15.81 | 7,421,306 | -0.32(-1.96%) |
Oct 05, 2020 | 15.99 | 16.15 | 15.87 | 16.12 | 4,094,913 | +0.32(+2.00%) |
Oct 02, 2020 | 15.56 | 15.92 | 15.53 | 15.81 | 5,515,334 | -0.04(-0.28%) |