Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.01 | 19.01 | 19.01 | 597,899 | +0.10(+0.53%) | |
Dec 30, 2020 | 18.59 | 19.01 | 18.59 | 18.91 | 597,899 | +0.33(+1.78%) |
Dec 29, 2020 | 19.06 | 19.19 | 18.50 | 18.58 | 712,838 | -0.47(-2.47%) |
Dec 28, 2020 | 18.79 | 19.24 | 18.68 | 19.05 | 876,736 | +0.40(+2.14%) |
Dec 24, 2020 | 18.71 | 18.73 | 18.47 | 18.65 | 273,200 | -0.05(-0.27%) |
Dec 23, 2020 | 18.45 | 18.82 | 18.38 | 18.70 | 639,239 | +0.42(+2.30%) |
Dec 22, 2020 | 18.48 | 18.53 | 18.22 | 18.28 | 740,112 | -0.16(-0.87%) |
Dec 21, 2020 | 18.07 | 18.49 | 17.99 | 18.44 | 1,024,969 | -0.09(-0.49%) |
Dec 18, 2020 | 18.77 | 18.90 | 18.48 | 18.53 | 2,256,000 | -0.16(-0.86%) |
Dec 17, 2020 | 18.35 | 18.71 | 18.18 | 18.69 | 2,814,979 | +0.36(+1.96%) |
Dec 16, 2020 | 18.62 | 18.62 | 18.22 | 18.33 | 1,687,331 | -0.19(-1.03%) |
Dec 15, 2020 | 18.20 | 18.52 | 17.97 | 18.52 | 1,003,441 | +0.42(+2.32%) |
Dec 14, 2020 | 18.43 | 18.47 | 18.08 | 18.10 | 1,702,906 | +0.00(+0.00%) |
Dec 11, 2020 | 18.60 | 18.60 | 18.10 | 18.10 | 1,235,600 | -0.43(-2.32%) |
Dec 10, 2020 | 18.67 | 18.78 | 18.52 | 18.53 | 1,430,689 | -0.38(-2.01%) |
Dec 09, 2020 | 18.65 | 18.95 | 18.62 | 18.91 | 1,458,175 | +0.46(+2.49%) |
Dec 08, 2020 | 18.39 | 18.86 | 18.34 | 18.45 | 1,543,125 | +0.00(+0.00%) |
Dec 07, 2020 | 18.68 | 18.79 | 18.45 | 18.45 | 713,727 | -0.35(-1.86%) |
Dec 04, 2020 | 18.39 | 18.84 | 18.39 | 18.80 | 810,600 | +0.56(+3.07%) |
Dec 03, 2020 | 18.13 | 18.61 | 18.05 | 18.24 | 3,581,036 | +0.10(+0.55%) |
Dec 02, 2020 | 17.91 | 18.17 | 17.78 | 18.14 | 731,477 | +0.16(+0.89%) |
Dec 01, 2020 | 18.14 | 18.30 | 17.88 | 17.98 | 856,137 | +0.08(+0.45%) |
Nov 30, 2020 | 18.19 | 18.40 | 17.89 | 17.90 | 1,369,825 | -0.39(-2.13%) |
Nov 27, 2020 | 18.31 | 18.71 | 18.21 | 18.29 | 508,700 | -0.01(-0.05%) |
Nov 25, 2020 | 18.70 | 18.76 | 18.16 | 18.30 | 1,156,600 | -0.41(-2.19%) |
Nov 24, 2020 | 18.49 | 18.97 | 18.31 | 18.71 | 1,990,842 | +0.56(+3.09%) |
Nov 23, 2020 | 18.13 | 18.28 | 18.06 | 18.15 | 1,423,007 | +0.20(+1.11%) |
Nov 20, 2020 | 17.37 | 17.98 | 17.21 | 17.95 | 2,379,700 | +0.55(+3.16%) |
Nov 19, 2020 | 17.67 | 17.88 | 17.23 | 17.40 | 1,528,298 | -0.45(-2.52%) |
Nov 18, 2020 | 18.29 | 18.44 | 17.85 | 17.85 | 1,672,927 | -0.33(-1.82%) |
Nov 17, 2020 | 17.90 | 18.36 | 17.73 | 18.18 | 1,652,512 | -0.07(-0.38%) |
Nov 16, 2020 | 17.85 | 18.33 | 17.58 | 18.25 | 3,889,611 | +0.88(+5.07%) |
Nov 13, 2020 | 17.03 | 17.55 | 17.03 | 17.37 | 3,172,700 | +0.52(+3.09%) |
Nov 12, 2020 | 17.04 | 17.09 | 16.69 | 16.85 | 3,279,549 | -0.34(-1.98%) |
Nov 11, 2020 | 17.53 | 17.53 | 16.79 | 17.19 | 1,906,460 | -0.28(-1.60%) |
Nov 10, 2020 | 17.86 | 17.89 | 17.45 | 17.47 | 1,767,437 | -0.17(-0.96%) |
Nov 09, 2020 | 18.50 | 19.00 | 17.59 | 17.64 | 3,675,538 | +0.89(+5.31%) |
Nov 06, 2020 | 17.21 | 17.61 | 16.74 | 16.75 | 2,858,500 | -0.92(-5.21%) |
Nov 05, 2020 | 18.11 | 18.27 | 17.50 | 17.67 | 2,523,597 | -0.13(-0.73%) |
Nov 04, 2020 | 17.66 | 18.25 | 16.86 | 17.80 | 1,023,534 | -0.37(-2.04%) |
Nov 03, 2020 | 18.06 | 18.47 | 17.90 | 18.17 | 1,131,328 | +0.60(+3.41%) |
Nov 02, 2020 | 16.88 | 17.58 | 16.74 | 17.57 | 1,143,042 | +0.98(+5.91%) |
Oct 30, 2020 | 16.64 | 16.74 | 16.18 | 16.59 | 846,400 | -0.11(-0.66%) |
Oct 29, 2020 | 16.65 | 16.90 | 16.46 | 16.70 | 1,271,326 | -0.06(-0.36%) |
Oct 28, 2020 | 16.79 | 17.06 | 16.58 | 16.76 | 996,294 | -0.57(-3.29%) |
Oct 27, 2020 | 17.81 | 17.81 | 17.33 | 17.33 | 963,372 | -0.50(-2.80%) |
Oct 26, 2020 | 18.65 | 18.72 | 17.66 | 17.83 | 678,538 | -1.17(-6.16%) |
Oct 23, 2020 | 19.00 | 19.16 | 18.70 | 19.00 | 871,000 | +0.16(+0.85%) |
Oct 22, 2020 | 18.20 | 18.88 | 18.20 | 18.84 | 1,446,800 | +0.68(+3.74%) |
Oct 21, 2020 | 18.30 | 18.43 | 18.10 | 18.16 | 1,240,484 | -0.12(-0.66%) |
Oct 20, 2020 | 18.32 | 18.46 | 18.17 | 18.28 | 1,748,768 | +0.05(+0.27%) |
Oct 19, 2020 | 18.25 | 18.83 | 18.19 | 18.23 | 3,090,210 | +0.12(+0.66%) |
Oct 16, 2020 | 18.13 | 18.29 | 17.88 | 18.11 | 721,300 | +0.21(+1.17%) |
Oct 15, 2020 | 17.60 | 17.97 | 17.56 | 17.90 | 1,487,336 | +0.07(+0.39%) |
Oct 14, 2020 | 18.03 | 18.14 | 17.81 | 17.83 | 888,633 | -0.08(-0.45%) |
Oct 13, 2020 | 18.12 | 18.23 | 17.84 | 17.91 | 1,982,323 | -0.45(-2.45%) |
Oct 12, 2020 | 18.26 | 18.45 | 18.07 | 18.36 | 698,623 | +0.27(+1.49%) |
Oct 09, 2020 | 18.45 | 18.48 | 17.96 | 18.09 | 1,117,700 | -0.31(-1.68%) |
Oct 08, 2020 | 17.99 | 18.40 | 17.78 | 18.40 | 2,358,483 | +0.67(+3.78%) |
Oct 07, 2020 | 17.63 | 18.01 | 17.60 | 17.73 | 1,586,895 | +0.38(+2.19%) |
Oct 06, 2020 | 17.95 | 17.98 | 17.31 | 17.35 | 1,817,181 | -0.29(-1.64%) |
Oct 05, 2020 | 17.60 | 17.86 | 17.50 | 17.64 | 1,736,898 | +0.16(+0.92%) |
Oct 02, 2020 | 16.62 | 17.52 | 16.62 | 17.48 | 1,646,000 | +0.38(+2.22%) |