Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.13 | 18.13 | 18.13 | 1,302,989 | -0.15(-0.83%) | |
Dec 30, 2020 | 18.00 | 18.45 | 17.98 | 18.28 | 1,302,989 | +0.30(+1.69%) |
Dec 29, 2020 | 18.19 | 18.26 | 17.91 | 17.98 | 1,722,577 | -0.12(-0.64%) |
Dec 28, 2020 | 18.29 | 18.51 | 18.06 | 18.09 | 1,431,101 | -0.12(-0.64%) |
Dec 24, 2020 | 18.38 | 18.38 | 18.05 | 18.21 | 864,777 | -0.12(-0.64%) |
Dec 23, 2020 | 18.07 | 18.58 | 18.07 | 18.33 | 1,263,954 | +0.39(+2.20%) |
Dec 22, 2020 | 18.19 | 18.26 | 17.92 | 17.93 | 1,326,391 | -0.29(-1.57%) |
Dec 21, 2020 | 17.84 | 18.38 | 17.72 | 18.22 | 2,226,937 | -0.33(-1.79%) |
Dec 18, 2020 | 18.86 | 18.93 | 18.43 | 18.55 | 2,299,152 | -0.30(-1.57%) |
Dec 17, 2020 | 19.16 | 19.16 | 18.77 | 18.85 | 1,605,082 | -0.12(-0.61%) |
Dec 16, 2020 | 19.14 | 19.18 | 18.85 | 18.96 | 2,048,676 | -0.08(-0.42%) |
Dec 15, 2020 | 18.85 | 19.14 | 18.61 | 19.04 | 1,949,335 | +0.39(+2.06%) |
Dec 14, 2020 | 19.69 | 19.69 | 18.63 | 18.66 | 2,898,476 | -0.69(-3.56%) |
Dec 11, 2020 | 19.44 | 19.44 | 19.10 | 19.35 | 1,202,630 | -0.23(-1.18%) |
Dec 10, 2020 | 19.01 | 19.78 | 18.98 | 19.58 | 2,439,948 | +0.57(+2.99%) |
Dec 09, 2020 | 19.17 | 19.45 | 18.76 | 19.01 | 2,769,682 | +0.04(+0.23%) |
Dec 08, 2020 | 18.47 | 19.14 | 18.42 | 18.97 | 1,814,687 | +0.30(+1.62%) |
Dec 07, 2020 | 18.92 | 18.94 | 18.52 | 18.66 | 1,932,311 | -0.49(-2.55%) |
Dec 04, 2020 | 18.46 | 19.15 | 18.46 | 19.15 | 3,285,813 | +0.98(+5.37%) |
Dec 03, 2020 | 18.08 | 18.38 | 17.88 | 18.18 | 2,880,414 | +0.19(+1.04%) |
Dec 02, 2020 | 17.40 | 18.25 | 17.33 | 17.99 | 4,540,157 | +0.55(+3.15%) |
Dec 01, 2020 | 17.82 | 17.93 | 17.41 | 17.44 | 3,270,833 | +0.07(+0.41%) |
Nov 30, 2020 | 18.19 | 18.19 | 17.35 | 17.37 | 2,738,490 | -1.00(-5.46%) |
Nov 27, 2020 | 18.50 | 18.63 | 18.23 | 18.37 | 1,658,745 | -0.20(-1.05%) |
Nov 25, 2020 | 18.86 | 18.86 | 18.48 | 18.57 | 2,710,652 | -0.45(-2.38%) |
Nov 24, 2020 | 18.66 | 19.05 | 18.52 | 19.02 | 4,040,591 | +0.92(+5.10%) |
Nov 23, 2020 | 17.19 | 18.11 | 17.17 | 18.10 | 3,680,783 | +1.19(+7.03%) |
Nov 20, 2020 | 16.97 | 17.04 | 16.82 | 16.91 | 1,584,906 | -0.11(-0.63%) |
Nov 19, 2020 | 16.61 | 17.04 | 16.49 | 17.01 | 2,117,317 | +0.29(+1.75%) |
Nov 18, 2020 | 17.33 | 17.41 | 16.72 | 16.72 | 3,105,022 | -0.47(-2.73%) |
Nov 17, 2020 | 16.84 | 17.21 | 16.61 | 17.19 | 2,041,686 | +0.14(+0.83%) |
Nov 16, 2020 | 16.63 | 17.06 | 16.47 | 17.05 | 3,934,202 | +1.01(+6.31%) |
Nov 13, 2020 | 15.55 | 16.09 | 15.55 | 16.04 | 3,012,775 | +0.61(+3.97%) |
Nov 12, 2020 | 15.75 | 15.93 | 15.30 | 15.43 | 2,895,849 | -0.57(-3.55%) |
Nov 11, 2020 | 16.29 | 16.29 | 15.84 | 15.99 | 3,099,737 | -0.12(-0.77%) |
Nov 10, 2020 | 15.90 | 16.12 | 15.59 | 16.12 | 4,541,190 | +0.49(+3.12%) |
Nov 09, 2020 | 15.30 | 15.99 | 15.27 | 15.63 | 6,095,248 | +1.85(+13.46%) |
Nov 06, 2020 | 14.03 | 14.25 | 13.72 | 13.78 | 2,223,535 | -0.26(-1.83%) |
Nov 05, 2020 | 14.08 | 14.33 | 14.03 | 14.03 | 2,200,349 | +0.00(+0.00%) |
Nov 04, 2020 | 14.01 | 14.36 | 13.66 | 14.03 | 2,365,662 | +0.00(+0.00%) |
Nov 03, 2020 | 14.34 | 14.34 | 13.90 | 14.03 | 2,928,853 | -0.08(-0.57%) |
Nov 02, 2020 | 13.81 | 14.29 | 13.59 | 14.11 | 3,456,276 | +0.48(+3.51%) |
Oct 30, 2020 | 13.50 | 13.66 | 13.33 | 13.63 | 3,332,372 | +0.03(+0.20%) |
Oct 29, 2020 | 13.08 | 13.64 | 12.88 | 13.61 | 3,240,501 | +0.40(+3.02%) |
Oct 28, 2020 | 13.42 | 13.53 | 13.15 | 13.21 | 4,202,773 | -0.55(-4.00%) |
Oct 27, 2020 | 13.95 | 13.95 | 13.73 | 13.76 | 1,263,080 | -0.19(-1.34%) |
Oct 26, 2020 | 14.19 | 14.24 | 13.79 | 13.94 | 2,286,288 | -0.49(-3.38%) |
Oct 23, 2020 | 14.57 | 14.67 | 14.28 | 14.43 | 2,372,906 | -0.07(-0.49%) |
Oct 22, 2020 | 13.95 | 14.53 | 13.89 | 14.50 | 1,987,423 | +0.57(+4.07%) |
Oct 21, 2020 | 14.14 | 14.22 | 13.94 | 13.94 | 1,866,500 | -0.29(-2.06%) |
Oct 20, 2020 | 14.14 | 14.33 | 14.04 | 14.23 | 2,166,633 | +0.19(+1.33%) |
Oct 19, 2020 | 14.41 | 14.47 | 14.03 | 14.04 | 2,073,276 | -0.31(-2.16%) |
Oct 16, 2020 | 14.61 | 14.63 | 14.33 | 14.35 | 1,775,874 | -0.30(-2.06%) |
Oct 15, 2020 | 14.24 | 14.67 | 14.11 | 14.65 | 1,895,984 | +0.18(+1.23%) |
Oct 14, 2020 | 14.46 | 14.82 | 14.44 | 14.48 | 1,299,258 | +0.05(+0.37%) |
Oct 13, 2020 | 14.65 | 14.73 | 14.40 | 14.42 | 1,240,058 | -0.21(-1.45%) |
Oct 12, 2020 | 14.58 | 14.69 | 14.41 | 14.64 | 1,179,137 | +0.04(+0.24%) |
Oct 09, 2020 | 14.98 | 14.98 | 14.58 | 14.60 | 1,830,550 | -0.21(-1.44%) |
Oct 08, 2020 | 14.41 | 14.83 | 14.34 | 14.81 | 1,796,175 | +0.53(+3.73%) |
Oct 07, 2020 | 14.16 | 14.33 | 14.02 | 14.28 | 1,224,880 | +0.20(+1.45%) |
Oct 06, 2020 | 14.49 | 14.57 | 14.04 | 14.08 | 2,448,639 | -0.21(-1.49%) |
Oct 05, 2020 | 14.02 | 14.30 | 13.96 | 14.29 | 2,026,745 | +0.43(+3.07%) |
Oct 02, 2020 | 13.39 | 13.98 | 13.34 | 13.86 | 2,591,832 | +0.15(+1.10%) |