Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.54 | 19.54 | 19.54 | 1,342,983 | -0.79(-3.89%) | |
Dec 30, 2020 | 20.09 | 20.92 | 19.70 | 20.33 | 1,342,983 | +0.32(+1.60%) |
Dec 29, 2020 | 20.84 | 20.89 | 19.91 | 20.01 | 1,416,478 | -0.83(-3.98%) |
Dec 28, 2020 | 20.70 | 20.88 | 20.13 | 20.84 | 2,135,344 | +0.56(+2.76%) |
Dec 24, 2020 | 20.11 | 20.80 | 19.71 | 20.28 | 874,600 | -0.02(-0.10%) |
Dec 23, 2020 | 21.80 | 21.80 | 19.51 | 20.30 | 3,280,715 | -1.26(-5.84%) |
Dec 22, 2020 | 20.12 | 22.03 | 19.99 | 21.56 | 4,623,954 | +2.01(+10.28%) |
Dec 21, 2020 | 18.70 | 19.96 | 18.50 | 19.55 | 2,395,224 | +0.25(+1.30%) |
Dec 18, 2020 | 18.92 | 19.50 | 18.75 | 19.30 | 2,712,900 | +0.21(+1.10%) |
Dec 17, 2020 | 18.38 | 20.00 | 18.11 | 19.09 | 4,923,321 | +0.88(+4.83%) |
Dec 16, 2020 | 17.04 | 18.25 | 16.56 | 18.21 | 3,566,021 | +0.91(+5.26%) |
Dec 15, 2020 | 15.95 | 17.39 | 15.80 | 17.30 | 3,631,682 | +1.97(+12.85%) |
Dec 14, 2020 | 15.98 | 16.54 | 15.32 | 15.33 | 2,268,491 | -0.36(-2.29%) |
Dec 11, 2020 | 15.81 | 16.08 | 15.52 | 15.69 | 1,442,700 | -0.37(-2.30%) |
Dec 10, 2020 | 14.72 | 16.28 | 14.70 | 16.06 | 3,074,860 | +1.15(+7.71%) |
Dec 09, 2020 | 15.16 | 15.27 | 14.61 | 14.91 | 1,845,875 | -0.15(-1.00%) |
Dec 08, 2020 | 14.94 | 15.28 | 14.45 | 15.06 | 2,010,264 | +0.16(+1.07%) |
Dec 07, 2020 | 14.58 | 15.64 | 14.58 | 14.90 | 2,114,523 | +0.30(+2.05%) |
Dec 04, 2020 | 14.65 | 14.67 | 14.30 | 14.60 | 1,440,400 | +0.14(+0.97%) |
Dec 03, 2020 | 14.53 | 15.10 | 14.37 | 14.46 | 2,166,495 | -0.03(-0.21%) |
Dec 02, 2020 | 13.95 | 14.60 | 13.89 | 14.49 | 1,214,113 | +0.20(+1.40%) |
Dec 01, 2020 | 14.04 | 14.41 | 13.68 | 14.29 | 1,139,202 | +0.44(+3.18%) |
Nov 30, 2020 | 14.54 | 14.55 | 13.49 | 13.85 | 1,297,409 | -0.69(-4.75%) |
Nov 27, 2020 | 14.41 | 14.63 | 14.07 | 14.54 | 466,100 | +0.24(+1.68%) |
Nov 25, 2020 | 14.15 | 14.55 | 13.92 | 14.30 | 1,093,200 | +0.08(+0.56%) |
Nov 24, 2020 | 13.66 | 14.40 | 13.41 | 14.22 | 2,467,518 | +0.78(+5.80%) |
Nov 23, 2020 | 13.05 | 13.64 | 12.78 | 13.44 | 2,023,782 | +0.43(+3.31%) |
Nov 20, 2020 | 13.54 | 13.64 | 12.93 | 13.01 | 1,059,500 | -0.43(-3.20%) |
Nov 19, 2020 | 13.28 | 13.62 | 13.14 | 13.44 | 1,396,302 | +0.23(+1.74%) |
Nov 18, 2020 | 13.40 | 13.85 | 13.17 | 13.21 | 1,522,507 | -0.08(-0.60%) |
Nov 17, 2020 | 13.15 | 13.51 | 12.70 | 13.29 | 2,667,943 | +0.23(+1.76%) |
Nov 16, 2020 | 13.73 | 13.73 | 12.88 | 13.06 | 2,394,729 | -0.23(-1.73%) |
Nov 13, 2020 | 13.90 | 13.90 | 13.06 | 13.29 | 1,972,500 | -0.21(-1.56%) |
Nov 12, 2020 | 14.16 | 14.23 | 13.32 | 13.50 | 2,563,014 | -0.70(-4.93%) |
Nov 11, 2020 | 14.51 | 14.91 | 14.10 | 14.20 | 2,515,277 | +0.00(+0.00%) |
Nov 10, 2020 | 14.51 | 15.90 | 14.04 | 14.20 | 3,244,562 | -2.05(-12.62%) |
Nov 09, 2020 | 15.92 | 17.15 | 15.47 | 16.25 | 2,637,954 | +0.63(+4.03%) |
Nov 06, 2020 | 14.79 | 15.74 | 14.64 | 15.62 | 1,428,400 | +0.58(+3.86%) |
Nov 05, 2020 | 14.17 | 15.26 | 14.13 | 15.04 | 1,265,280 | +1.17(+8.44%) |
Nov 04, 2020 | 14.06 | 14.39 | 13.60 | 13.87 | 752,687 | -0.05(-0.36%) |
Nov 03, 2020 | 13.51 | 14.24 | 13.34 | 13.92 | 1,211,421 | +0.73(+5.53%) |
Nov 02, 2020 | 12.96 | 13.56 | 12.70 | 13.19 | 1,447,626 | +0.60(+4.77%) |
Oct 30, 2020 | 13.36 | 13.52 | 12.22 | 12.59 | 1,493,100 | -1.04(-7.63%) |
Oct 29, 2020 | 13.18 | 13.81 | 12.85 | 13.63 | 913,815 | +0.48(+3.65%) |
Oct 28, 2020 | 13.52 | 13.55 | 13.06 | 13.15 | 862,317 | -0.61(-4.43%) |
Oct 27, 2020 | 13.84 | 14.14 | 13.66 | 13.76 | 482,078 | -0.10(-0.72%) |
Oct 26, 2020 | 14.29 | 14.53 | 13.49 | 13.86 | 902,944 | -0.64(-4.41%) |
Oct 23, 2020 | 14.22 | 14.55 | 13.52 | 14.50 | 807,700 | +0.50(+3.57%) |
Oct 22, 2020 | 13.70 | 14.07 | 13.36 | 14.00 | 872,700 | +0.28(+2.04%) |
Oct 21, 2020 | 14.10 | 14.13 | 13.60 | 13.72 | 699,002 | -0.38(-2.70%) |
Oct 20, 2020 | 14.10 | 14.44 | 13.82 | 14.10 | 1,055,637 | +0.02(+0.14%) |
Oct 19, 2020 | 14.54 | 14.81 | 14.02 | 14.08 | 830,961 | -0.19(-1.33%) |
Oct 16, 2020 | 15.26 | 15.43 | 14.11 | 14.27 | 1,910,600 | -0.88(-5.81%) |
Oct 15, 2020 | 15.26 | 15.57 | 14.59 | 15.15 | 1,398,345 | -0.50(-3.19%) |
Oct 14, 2020 | 16.01 | 16.07 | 15.09 | 15.65 | 1,219,757 | -0.22(-1.39%) |
Oct 13, 2020 | 15.30 | 16.09 | 14.76 | 15.87 | 1,009,732 | +0.51(+3.32%) |
Oct 12, 2020 | 15.58 | 15.73 | 15.14 | 15.36 | 1,114,965 | -0.14(-0.90%) |
Oct 09, 2020 | 15.81 | 15.91 | 15.38 | 15.50 | 831,900 | -0.08(-0.51%) |
Oct 08, 2020 | 16.00 | 16.05 | 15.45 | 15.58 | 929,777 | -0.23(-1.45%) |
Oct 07, 2020 | 15.61 | 16.02 | 15.54 | 15.81 | 707,553 | +0.56(+3.67%) |
Oct 06, 2020 | 16.15 | 16.32 | 15.11 | 15.25 | 1,340,891 | -0.75(-4.69%) |
Oct 05, 2020 | 15.43 | 16.50 | 15.16 | 16.00 | 2,520,007 | +1.25(+8.47%) |
Oct 02, 2020 | 14.39 | 15.25 | 14.22 | 14.75 | 653,900 | -0.16(-1.07%) |