Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.84 | 18.84 | 18.84 | 4,420,055 | +0.22(+1.18%) | |
Dec 30, 2020 | 18.28 | 19.30 | 18.15 | 18.62 | 4,420,055 | +0.84(+4.72%) |
Dec 29, 2020 | 18.34 | 18.45 | 17.17 | 17.78 | 3,279,872 | -0.49(-2.68%) |
Dec 28, 2020 | 19.22 | 19.40 | 18.23 | 18.27 | 3,501,617 | -0.50(-2.66%) |
Dec 24, 2020 | 19.00 | 19.28 | 18.11 | 18.77 | 1,386,100 | -0.42(-2.19%) |
Dec 23, 2020 | 19.50 | 20.11 | 18.89 | 19.19 | 3,765,464 | -0.01(-0.05%) |
Dec 22, 2020 | 18.45 | 19.80 | 18.05 | 19.20 | 5,725,395 | +1.30(+7.26%) |
Dec 21, 2020 | 16.36 | 18.04 | 16.33 | 17.90 | 2,803,804 | +1.06(+6.29%) |
Dec 18, 2020 | 16.72 | 17.64 | 16.57 | 16.84 | 8,054,200 | +0.05(+0.30%) |
Dec 17, 2020 | 16.96 | 17.16 | 16.55 | 16.79 | 1,998,726 | -0.10(-0.59%) |
Dec 16, 2020 | 16.78 | 17.18 | 16.17 | 16.89 | 2,485,820 | +0.16(+0.96%) |
Dec 15, 2020 | 16.15 | 16.78 | 16.13 | 16.73 | 2,073,966 | +0.62(+3.85%) |
Dec 14, 2020 | 16.80 | 16.95 | 15.85 | 16.11 | 2,636,548 | -0.30(-1.83%) |
Dec 11, 2020 | 17.00 | 17.69 | 15.88 | 16.41 | 3,060,700 | -0.94(-5.42%) |
Dec 10, 2020 | 16.18 | 17.38 | 16.00 | 17.35 | 5,709,908 | +1.19(+7.36%) |
Dec 09, 2020 | 17.48 | 17.53 | 15.92 | 16.16 | 5,358,277 | -1.02(-5.94%) |
Dec 08, 2020 | 15.81 | 17.31 | 15.72 | 17.18 | 4,932,314 | +1.45(+9.22%) |
Dec 07, 2020 | 15.25 | 15.95 | 15.14 | 15.73 | 2,190,749 | +0.58(+3.83%) |
Dec 04, 2020 | 14.65 | 15.45 | 14.63 | 15.15 | 2,889,600 | +0.67(+4.63%) |
Dec 03, 2020 | 15.50 | 15.55 | 14.20 | 14.48 | 4,407,713 | -0.85(-5.54%) |
Dec 02, 2020 | 14.96 | 15.46 | 14.58 | 15.33 | 2,491,882 | -0.17(-1.10%) |
Dec 01, 2020 | 15.60 | 15.80 | 15.04 | 15.50 | 4,015,852 | +0.33(+2.18%) |
Nov 30, 2020 | 16.21 | 16.40 | 15.10 | 15.17 | 3,613,534 | -1.02(-6.30%) |
Nov 27, 2020 | 16.09 | 16.42 | 15.67 | 16.19 | 2,595,800 | +0.45(+2.86%) |
Nov 25, 2020 | 15.42 | 16.11 | 15.25 | 15.74 | 2,806,700 | +0.31(+2.01%) |
Nov 24, 2020 | 16.40 | 16.64 | 15.09 | 15.43 | 7,177,235 | -0.75(-4.64%) |
Nov 23, 2020 | 15.95 | 16.49 | 15.61 | 16.18 | 4,673,714 | +0.61(+3.92%) |
Nov 20, 2020 | 15.11 | 15.88 | 15.00 | 15.57 | 3,630,600 | +0.57(+3.80%) |
Nov 19, 2020 | 14.44 | 15.16 | 14.30 | 15.00 | 2,318,363 | +0.50(+3.45%) |
Nov 18, 2020 | 16.13 | 16.45 | 14.45 | 14.50 | 6,053,279 | -0.76(-4.98%) |
Nov 17, 2020 | 15.03 | 15.72 | 14.64 | 15.26 | 6,639,857 | +0.01(+0.07%) |
Nov 16, 2020 | 14.52 | 15.38 | 14.04 | 15.25 | 5,177,472 | +0.96(+6.72%) |
Nov 13, 2020 | 13.33 | 14.42 | 13.24 | 14.29 | 5,690,800 | +1.11(+8.42%) |
Nov 12, 2020 | 13.15 | 13.95 | 12.91 | 13.18 | 4,179,668 | +0.08(+0.61%) |
Nov 11, 2020 | 13.42 | 13.69 | 12.80 | 13.10 | 3,013,529 | +0.05(+0.38%) |
Nov 10, 2020 | 13.44 | 13.49 | 12.13 | 13.05 | 4,434,055 | -0.54(-3.97%) |
Nov 09, 2020 | 15.24 | 15.50 | 13.25 | 13.59 | 6,737,252 | -0.06(-0.44%) |
Nov 06, 2020 | 11.90 | 13.95 | 11.54 | 13.65 | 12,385,900 | +1.80(+15.19%) |
Nov 05, 2020 | 11.60 | 12.45 | 11.40 | 11.85 | 6,514,807 | +0.69(+6.18%) |
Nov 04, 2020 | 11.46 | 11.52 | 10.52 | 11.16 | 3,365,937 | -0.42(-3.63%) |
Nov 03, 2020 | 11.58 | 11.85 | 11.27 | 11.58 | 3,020,630 | +0.26(+2.30%) |
Nov 02, 2020 | 10.85 | 11.49 | 10.85 | 11.32 | 2,797,610 | +0.57(+5.30%) |
Oct 30, 2020 | 10.79 | 11.07 | 10.50 | 10.75 | 2,184,400 | -0.15(-1.38%) |
Oct 29, 2020 | 10.05 | 10.90 | 9.920 | 10.90 | 2,087,928 | +0.87(+8.67%) |
Oct 28, 2020 | 10.10 | 10.29 | 9.880 | 10.03 | 2,281,682 | -0.54(-5.11%) |
Oct 27, 2020 | 10.66 | 10.91 | 10.46 | 10.57 | 2,093,627 | -0.05(-0.47%) |
Oct 26, 2020 | 10.50 | 10.67 | 10.23 | 10.62 | 2,076,613 | -0.17(-1.58%) |
Oct 23, 2020 | 10.78 | 11.04 | 10.69 | 10.79 | 1,905,700 | +0.19(+1.79%) |
Oct 22, 2020 | 11.02 | 11.07 | 10.20 | 10.60 | 2,843,190 | -0.37(-3.37%) |
Oct 21, 2020 | 10.51 | 11.19 | 10.35 | 10.97 | 4,125,844 | +0.58(+5.58%) |
Oct 20, 2020 | 10.25 | 10.99 | 10.21 | 10.39 | 3,630,892 | +0.24(+2.36%) |
Oct 19, 2020 | 10.24 | 10.52 | 10.08 | 10.15 | 3,203,374 | -0.06(-0.59%) |
Oct 16, 2020 | 10.98 | 11.07 | 10.20 | 10.21 | 3,566,000 | -0.76(-6.93%) |
Oct 15, 2020 | 10.69 | 10.99 | 10.67 | 10.97 | 1,743,897 | -0.03(-0.27%) |
Oct 14, 2020 | 11.14 | 11.32 | 10.89 | 11.00 | 2,197,487 | -0.01(-0.09%) |
Oct 13, 2020 | 10.92 | 11.12 | 10.59 | 11.01 | 3,014,488 | -0.06(-0.54%) |
Oct 12, 2020 | 11.46 | 11.55 | 10.80 | 11.07 | 5,890,455 | -0.36(-3.15%) |
Oct 09, 2020 | 11.74 | 12.00 | 11.05 | 11.43 | 3,970,500 | -0.29(-2.47%) |
Oct 08, 2020 | 12.28 | 12.53 | 11.43 | 11.72 | 9,161,991 | -0.25(-2.09%) |
Oct 07, 2020 | 11.68 | 12.22 | 11.25 | 11.97 | 8,856,073 | +0.55(+4.82%) |
Oct 06, 2020 | 12.03 | 12.18 | 11.06 | 11.42 | 19,781,624 | +0.13(+1.15%) |
Oct 05, 2020 | 10.41 | 11.35 | 10.37 | 11.29 | 14,343,461 | +1.73(+18.10%) |
Oct 02, 2020 | 8.620 | 9.750 | 8.520 | 9.560 | 4,410,300 | +0.53(+5.87%) |