Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.83 | 21.83 | 21.83 | 539,118 | -0.86(-3.79%) | |
Dec 30, 2020 | 22.00 | 22.73 | 21.93 | 22.69 | 539,118 | +1.03(+4.76%) |
Dec 29, 2020 | 22.68 | 22.75 | 20.90 | 21.66 | 729,293 | -0.82(-3.65%) |
Dec 28, 2020 | 22.93 | 23.35 | 22.40 | 22.48 | 639,412 | -0.19(-0.84%) |
Dec 24, 2020 | 22.99 | 23.05 | 22.45 | 22.67 | 225,300 | -0.12(-0.53%) |
Dec 23, 2020 | 23.44 | 23.89 | 22.78 | 22.79 | 925,805 | -0.62(-2.65%) |
Dec 22, 2020 | 20.60 | 23.46 | 20.50 | 23.41 | 1,765,401 | +3.26(+16.18%) |
Dec 21, 2020 | 19.73 | 20.42 | 19.23 | 20.15 | 1,292,051 | +0.59(+3.02%) |
Dec 18, 2020 | 20.43 | 20.43 | 19.48 | 19.56 | 2,634,900 | -0.25(-1.26%) |
Dec 17, 2020 | 19.57 | 19.93 | 19.26 | 19.81 | 508,647 | +0.56(+2.91%) |
Dec 16, 2020 | 19.62 | 19.99 | 19.12 | 19.25 | 656,446 | -0.06(-0.31%) |
Dec 15, 2020 | 18.94 | 19.31 | 18.80 | 19.31 | 663,405 | +0.47(+2.49%) |
Dec 14, 2020 | 18.80 | 19.69 | 18.58 | 18.84 | 965,671 | +1.29(+7.35%) |
Dec 11, 2020 | 17.52 | 18.08 | 17.41 | 17.55 | 795,700 | -0.11(-0.62%) |
Dec 10, 2020 | 17.19 | 17.73 | 17.00 | 17.66 | 637,170 | +0.50(+2.88%) |
Dec 09, 2020 | 18.08 | 18.18 | 16.99 | 17.16 | 343,025 | -0.88(-4.85%) |
Dec 08, 2020 | 17.97 | 18.32 | 17.81 | 18.04 | 419,957 | +0.08(+0.45%) |
Dec 07, 2020 | 17.63 | 18.36 | 17.38 | 17.96 | 505,178 | +0.40(+2.28%) |
Dec 04, 2020 | 17.06 | 17.67 | 17.03 | 17.56 | 401,200 | +0.52(+3.05%) |
Dec 03, 2020 | 18.15 | 18.40 | 16.90 | 17.04 | 2,254,480 | -1.84(-9.75%) |
Dec 02, 2020 | 18.98 | 19.16 | 18.74 | 18.88 | 136,066 | -0.17(-0.89%) |
Dec 01, 2020 | 18.70 | 19.30 | 18.42 | 19.05 | 588,560 | +0.53(+2.86%) |
Nov 30, 2020 | 18.06 | 18.61 | 17.84 | 18.52 | 262,162 | +0.51(+2.83%) |
Nov 27, 2020 | 17.71 | 18.03 | 17.34 | 18.01 | 179,700 | +0.15(+0.84%) |
Nov 25, 2020 | 17.87 | 17.92 | 17.50 | 17.86 | 208,900 | -0.04(-0.22%) |
Nov 24, 2020 | 17.63 | 18.01 | 17.43 | 17.90 | 297,013 | +0.52(+2.99%) |
Nov 23, 2020 | 17.50 | 17.90 | 17.24 | 17.38 | 351,448 | +0.03(+0.17%) |
Nov 20, 2020 | 16.32 | 17.44 | 16.32 | 17.35 | 458,500 | +0.89(+5.41%) |
Nov 19, 2020 | 16.18 | 16.46 | 15.96 | 16.46 | 271,248 | +0.22(+1.35%) |
Nov 18, 2020 | 16.20 | 16.47 | 16.14 | 16.24 | 302,194 | +0.10(+0.62%) |
Nov 17, 2020 | 15.75 | 16.17 | 15.46 | 16.14 | 306,426 | +0.29(+1.83%) |
Nov 16, 2020 | 15.87 | 15.93 | 15.60 | 15.85 | 377,194 | +0.23(+1.47%) |
Nov 13, 2020 | 15.49 | 15.71 | 15.25 | 15.62 | 317,700 | +0.38(+2.49%) |
Nov 12, 2020 | 15.18 | 15.43 | 14.96 | 15.24 | 385,627 | -0.09(-0.59%) |
Nov 11, 2020 | 15.66 | 15.68 | 14.94 | 15.33 | 366,693 | -0.13(-0.84%) |
Nov 10, 2020 | 15.66 | 15.88 | 15.17 | 15.46 | 351,025 | -0.05(-0.32%) |
Nov 09, 2020 | 14.70 | 15.78 | 14.50 | 15.51 | 538,843 | +1.01(+6.97%) |
Nov 06, 2020 | 14.75 | 14.75 | 14.14 | 14.50 | 253,900 | -0.01(-0.07%) |
Nov 05, 2020 | 14.43 | 14.79 | 14.03 | 14.51 | 334,573 | +0.34(+2.40%) |
Nov 04, 2020 | 13.45 | 14.25 | 13.43 | 14.17 | 279,063 | +0.61(+4.50%) |
Nov 03, 2020 | 13.13 | 13.68 | 13.11 | 13.56 | 276,982 | +0.59(+4.55%) |
Nov 02, 2020 | 13.35 | 13.56 | 12.79 | 12.97 | 313,721 | -0.34(-2.55%) |
Oct 30, 2020 | 13.54 | 13.78 | 13.15 | 13.31 | 260,800 | -0.40(-2.92%) |
Oct 29, 2020 | 13.58 | 13.85 | 13.40 | 13.71 | 404,671 | +0.14(+1.03%) |
Oct 28, 2020 | 14.13 | 14.25 | 13.48 | 13.57 | 226,628 | -0.83(-5.76%) |
Oct 27, 2020 | 13.93 | 14.51 | 13.93 | 14.40 | 216,335 | +0.42(+3.00%) |
Oct 26, 2020 | 14.24 | 14.52 | 13.87 | 13.98 | 223,645 | -0.43(-3.02%) |
Oct 23, 2020 | 14.36 | 14.47 | 14.18 | 14.41 | 273,700 | +0.20(+1.44%) |
Oct 22, 2020 | 14.02 | 14.28 | 13.84 | 14.21 | 213,432 | +0.28(+2.01%) |
Oct 21, 2020 | 14.09 | 14.14 | 13.80 | 13.93 | 137,641 | -0.12(-0.85%) |
Oct 20, 2020 | 14.35 | 14.52 | 13.97 | 14.05 | 172,778 | -0.21(-1.47%) |
Oct 19, 2020 | 14.20 | 14.70 | 14.09 | 14.26 | 339,889 | +0.19(+1.35%) |
Oct 16, 2020 | 13.62 | 14.11 | 13.62 | 14.07 | 206,100 | +0.46(+3.38%) |
Oct 15, 2020 | 14.02 | 14.15 | 13.50 | 13.61 | 187,955 | -0.51(-3.61%) |
Oct 14, 2020 | 14.91 | 15.00 | 14.08 | 14.12 | 503,360 | -0.64(-4.34%) |
Oct 13, 2020 | 14.10 | 14.79 | 14.10 | 14.76 | 431,325 | +0.50(+3.51%) |
Oct 12, 2020 | 13.66 | 14.40 | 13.66 | 14.26 | 299,683 | +0.44(+3.18%) |
Oct 09, 2020 | 13.64 | 13.88 | 13.31 | 13.82 | 386,300 | +0.27(+1.99%) |
Oct 08, 2020 | 12.94 | 13.65 | 12.84 | 13.55 | 388,642 | +0.86(+6.78%) |
Oct 07, 2020 | 12.82 | 13.02 | 12.51 | 12.69 | 335,279 | +0.05(+0.40%) |
Oct 06, 2020 | 12.43 | 13.10 | 12.40 | 12.64 | 617,792 | +0.36(+2.93%) |
Oct 05, 2020 | 11.80 | 12.30 | 11.80 | 12.28 | 146,840 | +0.58(+4.96%) |
Oct 02, 2020 | 11.83 | 12.06 | 11.60 | 11.70 | 301,400 | -0.44(-3.62%) |