Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.31 | 18.31 | 18.31 | 1,010,881 | +0.02(+0.08%) | |
Dec 30, 2020 | 18.47 | 18.62 | 18.17 | 18.30 | 1,010,881 | -0.02(-0.08%) |
Dec 29, 2020 | 18.50 | 18.65 | 18.27 | 18.31 | 1,107,998 | -0.02(-0.08%) |
Dec 28, 2020 | 18.57 | 18.69 | 18.24 | 18.33 | 1,004,899 | -0.14(-0.75%) |
Dec 24, 2020 | 18.64 | 18.64 | 18.33 | 18.46 | 518,947 | -0.08(-0.46%) |
Dec 23, 2020 | 18.57 | 18.85 | 18.46 | 18.55 | 1,482,190 | +0.18(+1.00%) |
Dec 22, 2020 | 18.79 | 18.80 | 18.30 | 18.37 | 1,202,889 | -0.48(-2.56%) |
Dec 21, 2020 | 18.65 | 18.90 | 18.28 | 18.85 | 1,525,998 | -0.39(-2.03%) |
Dec 18, 2020 | 19.47 | 19.65 | 19.14 | 19.24 | 1,458,945 | -0.27(-1.38%) |
Dec 17, 2020 | 20.06 | 20.06 | 19.37 | 19.51 | 1,614,429 | -0.36(-1.81%) |
Dec 16, 2020 | 20.30 | 20.30 | 19.84 | 19.87 | 1,248,572 | -0.43(-2.12%) |
Dec 15, 2020 | 20.15 | 20.44 | 20.01 | 20.30 | 1,726,915 | +0.12(+0.61%) |
Dec 14, 2020 | 20.95 | 20.97 | 20.09 | 20.18 | 1,338,534 | -0.61(-2.95%) |
Dec 11, 2020 | 20.77 | 20.87 | 20.51 | 20.79 | 895,285 | -0.05(-0.26%) |
Dec 10, 2020 | 20.47 | 21.01 | 20.41 | 20.84 | 1,325,609 | +0.35(+1.68%) |
Dec 09, 2020 | 20.63 | 20.87 | 20.20 | 20.50 | 1,246,548 | +0.01(+0.04%) |
Dec 08, 2020 | 20.09 | 20.60 | 20.06 | 20.49 | 952,840 | +0.22(+1.10%) |
Dec 07, 2020 | 20.30 | 20.46 | 19.79 | 20.27 | 1,392,767 | -0.14(-0.68%) |
Dec 04, 2020 | 20.09 | 20.51 | 20.04 | 20.41 | 1,446,822 | +0.61(+3.10%) |
Dec 03, 2020 | 19.68 | 20.00 | 19.61 | 19.79 | 1,890,063 | +0.12(+0.62%) |
Dec 02, 2020 | 19.37 | 19.72 | 19.31 | 19.67 | 1,818,869 | +0.25(+1.30%) |
Dec 01, 2020 | 19.88 | 20.03 | 19.31 | 19.42 | 1,274,378 | -0.14(-0.71%) |
Nov 30, 2020 | 19.87 | 20.05 | 19.44 | 19.55 | 2,216,394 | -0.48(-2.41%) |
Nov 27, 2020 | 20.05 | 20.24 | 19.98 | 20.04 | 541,759 | -0.10(-0.50%) |
Nov 25, 2020 | 20.18 | 20.34 | 19.94 | 20.14 | 1,926,532 | -0.19(-0.94%) |
Nov 24, 2020 | 19.78 | 20.41 | 19.68 | 20.33 | 2,429,231 | +0.97(+4.99%) |
Nov 23, 2020 | 18.71 | 19.40 | 18.71 | 19.36 | 1,421,509 | +0.90(+4.86%) |
Nov 20, 2020 | 18.28 | 18.59 | 18.18 | 18.46 | 1,480,810 | +0.13(+0.71%) |
Nov 19, 2020 | 17.84 | 18.35 | 17.71 | 18.34 | 1,688,839 | +0.40(+2.21%) |
Nov 18, 2020 | 18.22 | 18.43 | 17.94 | 17.94 | 1,768,787 | -0.20(-1.09%) |
Nov 17, 2020 | 17.72 | 18.15 | 17.51 | 18.14 | 1,521,077 | +0.24(+1.36%) |
Nov 16, 2020 | 17.83 | 17.92 | 17.35 | 17.89 | 1,570,405 | +0.72(+4.21%) |
Nov 13, 2020 | 17.50 | 17.57 | 17.13 | 17.17 | 1,861,988 | -0.20(-1.14%) |
Nov 12, 2020 | 18.34 | 18.34 | 17.29 | 17.37 | 1,571,691 | -0.87(-4.76%) |
Nov 11, 2020 | 18.14 | 18.50 | 17.92 | 18.24 | 1,843,632 | +0.30(+1.65%) |
Nov 10, 2020 | 16.66 | 17.99 | 16.65 | 17.94 | 2,252,550 | +1.35(+8.17%) |
Nov 09, 2020 | 16.74 | 17.29 | 16.13 | 16.59 | 2,327,175 | +0.97(+6.19%) |
Nov 06, 2020 | 16.62 | 16.62 | 15.62 | 15.62 | 1,642,745 | -1.03(-6.17%) |
Nov 05, 2020 | 16.38 | 16.89 | 16.38 | 16.65 | 1,621,745 | +0.25(+1.53%) |
Nov 04, 2020 | 16.30 | 16.92 | 15.96 | 16.40 | 1,211,098 | +0.16(+0.98%) |
Nov 03, 2020 | 16.25 | 16.40 | 16.11 | 16.24 | 1,209,434 | +0.29(+1.81%) |
Nov 02, 2020 | 16.12 | 16.13 | 15.74 | 15.95 | 1,287,694 | +0.02(+0.14%) |
Oct 30, 2020 | 15.73 | 15.93 | 15.56 | 15.92 | 1,163,644 | +0.11(+0.67%) |
Oct 29, 2020 | 15.44 | 15.90 | 15.29 | 15.82 | 1,425,098 | +0.26(+1.66%) |
Oct 28, 2020 | 15.73 | 15.78 | 15.38 | 15.56 | 1,571,297 | -0.48(-2.99%) |
Oct 27, 2020 | 16.24 | 16.37 | 16.04 | 16.04 | 1,238,100 | -0.25(-1.54%) |
Oct 26, 2020 | 16.31 | 16.43 | 16.04 | 16.29 | 1,480,048 | -0.24(-1.43%) |
Oct 23, 2020 | 16.89 | 16.96 | 16.40 | 16.52 | 1,297,845 | -0.21(-1.23%) |
Oct 22, 2020 | 16.40 | 16.78 | 16.30 | 16.73 | 1,140,215 | +0.37(+2.28%) |
Oct 21, 2020 | 16.58 | 16.74 | 16.12 | 16.36 | 4,958,970 | -0.29(-1.76%) |
Oct 20, 2020 | 16.32 | 16.73 | 16.32 | 16.65 | 2,337,057 | +0.40(+2.46%) |
Oct 19, 2020 | 16.48 | 16.64 | 16.23 | 16.25 | 1,252,314 | -0.10(-0.60%) |
Oct 16, 2020 | 16.64 | 16.64 | 16.31 | 16.35 | 946,325 | -0.23(-1.41%) |
Oct 15, 2020 | 16.12 | 16.61 | 16.01 | 16.58 | 1,593,529 | +0.17(+1.06%) |
Oct 14, 2020 | 16.65 | 16.98 | 16.40 | 16.41 | 1,518,769 | -0.22(-1.31%) |
Oct 13, 2020 | 16.67 | 16.96 | 16.62 | 16.63 | 1,551,967 | +0.01(+0.05%) |
Oct 12, 2020 | 16.67 | 16.80 | 16.58 | 16.62 | 842,887 | -0.14(-0.85%) |
Oct 09, 2020 | 17.15 | 17.25 | 16.55 | 16.76 | 1,144,616 | -0.26(-1.55%) |
Oct 08, 2020 | 16.27 | 17.03 | 16.21 | 17.03 | 1,308,642 | +0.93(+5.81%) |
Oct 07, 2020 | 16.10 | 16.22 | 15.88 | 16.09 | 1,210,024 | +0.06(+0.38%) |
Oct 06, 2020 | 16.75 | 16.83 | 15.88 | 16.03 | 1,267,402 | -0.43(-2.61%) |
Oct 05, 2020 | 16.42 | 16.62 | 16.18 | 16.46 | 1,068,747 | +0.31(+1.91%) |
Oct 02, 2020 | 15.75 | 16.30 | 15.65 | 16.15 | 1,437,273 | +0.03(+0.19%) |