Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.15 | 19.15 | 19.15 | 754,255 | +0.15(+0.79%) | |
Dec 30, 2020 | 18.63 | 19.18 | 18.63 | 19.00 | 754,255 | +0.44(+2.37%) |
Dec 29, 2020 | 18.70 | 18.82 | 18.18 | 18.56 | 1,108,190 | -0.18(-0.96%) |
Dec 28, 2020 | 19.63 | 19.73 | 18.66 | 18.74 | 680,720 | -0.58(-3.00%) |
Dec 24, 2020 | 19.47 | 19.56 | 19.18 | 19.32 | 200,800 | +0.08(+0.42%) |
Dec 23, 2020 | 19.60 | 19.75 | 19.11 | 19.24 | 691,756 | -0.28(-1.43%) |
Dec 22, 2020 | 19.78 | 20.16 | 19.52 | 19.52 | 894,475 | +0.07(+0.36%) |
Dec 21, 2020 | 19.27 | 19.68 | 19.08 | 19.45 | 1,380,071 | +0.00(+0.00%) |
Dec 18, 2020 | 19.86 | 20.00 | 19.28 | 19.45 | 1,569,900 | -0.43(-2.16%) |
Dec 17, 2020 | 19.96 | 20.43 | 19.73 | 19.88 | 1,015,585 | +0.39(+2.00%) |
Dec 16, 2020 | 19.84 | 19.84 | 19.15 | 19.49 | 638,731 | -0.13(-0.66%) |
Dec 15, 2020 | 19.10 | 20.20 | 18.90 | 19.62 | 1,779,026 | -0.71(-3.49%) |
Dec 14, 2020 | 21.11 | 21.21 | 20.27 | 20.33 | 966,612 | -0.62(-2.96%) |
Dec 11, 2020 | 20.42 | 21.05 | 20.09 | 20.95 | 1,182,900 | +0.36(+1.75%) |
Dec 10, 2020 | 18.97 | 20.70 | 18.92 | 20.59 | 2,218,663 | +1.42(+7.41%) |
Dec 09, 2020 | 19.16 | 19.58 | 19.04 | 19.17 | 1,239,720 | +0.06(+0.31%) |
Dec 08, 2020 | 19.29 | 19.57 | 18.98 | 19.11 | 823,513 | -0.35(-1.80%) |
Dec 07, 2020 | 20.25 | 20.27 | 19.46 | 19.46 | 1,031,215 | -0.64(-3.18%) |
Dec 04, 2020 | 19.92 | 20.32 | 19.82 | 20.10 | 1,929,700 | +0.48(+2.45%) |
Dec 03, 2020 | 19.33 | 20.00 | 18.90 | 19.62 | 1,770,676 | +0.43(+2.24%) |
Dec 02, 2020 | 19.06 | 19.79 | 18.78 | 19.19 | 2,135,631 | +0.13(+0.68%) |
Dec 01, 2020 | 18.94 | 19.24 | 18.59 | 19.06 | 3,377,569 | +0.45(+2.42%) |
Nov 30, 2020 | 19.20 | 19.24 | 18.27 | 18.61 | 2,269,271 | -0.58(-3.02%) |
Nov 27, 2020 | 19.00 | 19.35 | 18.86 | 19.19 | 947,700 | +0.34(+1.80%) |
Nov 25, 2020 | 17.68 | 18.89 | 17.65 | 18.85 | 1,536,900 | +1.01(+5.66%) |
Nov 24, 2020 | 17.78 | 18.20 | 17.57 | 17.84 | 2,810,780 | +0.19(+1.08%) |
Nov 23, 2020 | 16.51 | 17.67 | 16.50 | 17.65 | 2,368,265 | +1.09(+6.58%) |
Nov 20, 2020 | 16.10 | 16.64 | 15.86 | 16.56 | 2,595,500 | +0.15(+0.91%) |
Nov 19, 2020 | 17.82 | 17.98 | 16.25 | 16.41 | 4,840,012 | -1.65(-9.14%) |
Nov 18, 2020 | 17.35 | 18.57 | 17.04 | 18.06 | 6,092,124 | -1.43(-7.34%) |
Nov 17, 2020 | 18.94 | 19.58 | 18.76 | 19.49 | 2,463,772 | +0.70(+3.73%) |
Nov 16, 2020 | 19.00 | 19.12 | 18.72 | 18.79 | 930,636 | +0.07(+0.37%) |
Nov 13, 2020 | 19.28 | 19.48 | 18.65 | 18.72 | 833,900 | -0.28(-1.47%) |
Nov 12, 2020 | 18.90 | 19.17 | 18.67 | 19.00 | 698,638 | -0.03(-0.16%) |
Nov 11, 2020 | 18.23 | 19.22 | 18.15 | 19.03 | 2,299,183 | +1.09(+6.08%) |
Nov 10, 2020 | 17.82 | 18.03 | 17.36 | 17.94 | 2,081,217 | +0.24(+1.36%) |
Nov 09, 2020 | 18.07 | 18.62 | 17.52 | 17.70 | 1,444,753 | +0.12(+0.68%) |
Nov 06, 2020 | 18.16 | 18.34 | 17.46 | 17.58 | 932,000 | -0.49(-2.71%) |
Nov 05, 2020 | 18.09 | 18.31 | 17.85 | 18.07 | 985,589 | +0.25(+1.40%) |
Nov 04, 2020 | 17.17 | 18.06 | 17.17 | 17.82 | 1,802,866 | +0.63(+3.66%) |
Nov 03, 2020 | 16.62 | 17.40 | 16.60 | 17.19 | 1,459,094 | +0.75(+4.56%) |
Nov 02, 2020 | 17.24 | 17.68 | 16.34 | 16.44 | 2,008,243 | -0.76(-4.42%) |
Oct 30, 2020 | 17.64 | 17.64 | 16.82 | 17.20 | 1,515,100 | -0.53(-2.99%) |
Oct 29, 2020 | 17.60 | 18.13 | 17.53 | 17.73 | 764,800 | +0.05(+0.28%) |
Oct 28, 2020 | 17.85 | 17.85 | 17.02 | 17.68 | 1,336,349 | -0.45(-2.48%) |
Oct 27, 2020 | 18.13 | 18.65 | 18.01 | 18.13 | 681,727 | +0.18(+1.00%) |
Oct 26, 2020 | 17.75 | 17.97 | 17.10 | 17.95 | 1,254,501 | -0.04(-0.22%) |
Oct 23, 2020 | 18.84 | 18.86 | 17.94 | 17.99 | 1,015,900 | -0.72(-3.85%) |
Oct 22, 2020 | 18.98 | 19.19 | 18.55 | 18.71 | 788,648 | -0.28(-1.47%) |
Oct 21, 2020 | 19.17 | 19.40 | 18.91 | 18.99 | 922,160 | -0.07(-0.37%) |
Oct 20, 2020 | 19.22 | 19.27 | 18.83 | 19.06 | 864,084 | +0.01(+0.05%) |
Oct 19, 2020 | 18.93 | 19.67 | 18.85 | 19.05 | 1,676,893 | +0.37(+1.98%) |
Oct 16, 2020 | 19.07 | 19.23 | 18.64 | 18.68 | 822,700 | -0.42(-2.20%) |
Oct 15, 2020 | 17.83 | 19.12 | 17.77 | 19.10 | 1,208,631 | +1.10(+6.11%) |
Oct 14, 2020 | 18.32 | 18.42 | 17.98 | 18.00 | 1,106,867 | -0.35(-1.91%) |
Oct 13, 2020 | 18.49 | 18.76 | 18.18 | 18.35 | 1,150,063 | -0.22(-1.18%) |
Oct 12, 2020 | 18.71 | 19.03 | 18.34 | 18.57 | 1,438,972 | +0.02(+0.11%) |
Oct 09, 2020 | 19.24 | 19.70 | 18.55 | 18.55 | 2,976,800 | -0.40(-2.11%) |
Oct 08, 2020 | 18.64 | 18.96 | 18.45 | 18.95 | 5,264,612 | +0.65(+3.55%) |
Oct 07, 2020 | 17.98 | 18.40 | 17.68 | 18.30 | 3,413,760 | +0.86(+4.93%) |
Oct 06, 2020 | 18.01 | 18.36 | 17.25 | 17.44 | 2,703,766 | -0.49(-2.73%) |
Oct 05, 2020 | 17.11 | 18.14 | 17.10 | 17.93 | 2,636,195 | +1.04(+6.16%) |
Oct 02, 2020 | 15.80 | 17.05 | 15.77 | 16.89 | 3,664,400 | +0.67(+4.13%) |