Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.07 | 18.07 | 18.07 | 8,097,886 | -0.21(-1.15%) | |
Dec 30, 2020 | 17.82 | 18.34 | 17.75 | 18.28 | 8,097,886 | +0.46(+2.58%) |
Dec 29, 2020 | 18.17 | 18.21 | 17.53 | 17.82 | 10,280,098 | -0.24(-1.32%) |
Dec 28, 2020 | 18.40 | 18.73 | 18.02 | 18.06 | 6,824,625 | -0.31(-1.67%) |
Dec 24, 2020 | 18.71 | 18.73 | 18.16 | 18.37 | 3,028,458 | -0.26(-1.39%) |
Dec 23, 2020 | 18.43 | 19.10 | 18.39 | 18.62 | 9,701,230 | +0.34(+1.88%) |
Dec 22, 2020 | 18.51 | 18.66 | 18.23 | 18.28 | 6,721,616 | -0.22(-1.19%) |
Dec 21, 2020 | 17.99 | 18.74 | 17.76 | 18.50 | 9,114,467 | -0.32(-1.68%) |
Dec 18, 2020 | 19.12 | 19.40 | 18.70 | 18.82 | 16,533,362 | -0.38(-1.99%) |
Dec 17, 2020 | 19.45 | 19.60 | 18.91 | 19.20 | 9,945,231 | -0.06(-0.30%) |
Dec 16, 2020 | 19.13 | 19.64 | 19.00 | 19.26 | 14,002,073 | +0.07(+0.35%) |
Dec 15, 2020 | 18.50 | 19.27 | 18.40 | 19.19 | 16,385,039 | +1.06(+5.85%) |
Dec 14, 2020 | 19.25 | 19.35 | 18.00 | 18.13 | 12,315,349 | -0.83(-4.39%) |
Dec 11, 2020 | 18.88 | 19.12 | 18.55 | 18.96 | 10,964,053 | -0.15(-0.80%) |
Dec 10, 2020 | 18.17 | 19.42 | 18.09 | 19.11 | 12,198,807 | +0.46(+2.46%) |
Dec 09, 2020 | 18.96 | 19.47 | 18.42 | 18.65 | 17,739,658 | -0.24(-1.27%) |
Dec 08, 2020 | 17.74 | 18.94 | 17.72 | 18.89 | 12,784,348 | +0.76(+4.16%) |
Dec 07, 2020 | 18.56 | 18.73 | 18.03 | 18.14 | 12,681,583 | -0.44(-2.37%) |
Dec 04, 2020 | 17.79 | 18.67 | 17.61 | 18.58 | 15,579,693 | +1.35(+7.82%) |
Dec 03, 2020 | 17.01 | 17.51 | 16.74 | 17.23 | 12,157,594 | +0.39(+2.33%) |
Dec 02, 2020 | 16.16 | 17.29 | 16.04 | 16.84 | 10,181,201 | +0.55(+3.38%) |
Dec 01, 2020 | 16.44 | 16.55 | 16.04 | 16.29 | 10,071,260 | +0.47(+2.95%) |
Nov 30, 2020 | 16.55 | 16.74 | 15.79 | 15.82 | 16,489,652 | -0.92(-5.52%) |
Nov 27, 2020 | 16.84 | 17.14 | 16.66 | 16.74 | 4,769,509 | -0.29(-1.68%) |
Nov 25, 2020 | 16.69 | 17.11 | 16.59 | 17.03 | 11,588,877 | -0.05(-0.28%) |
Nov 24, 2020 | 17.16 | 17.43 | 16.89 | 17.08 | 16,366,440 | +0.56(+3.41%) |
Nov 23, 2020 | 15.51 | 16.68 | 15.40 | 16.52 | 18,718,206 | +1.35(+8.93%) |
Nov 20, 2020 | 15.18 | 15.32 | 14.85 | 15.16 | 8,208,241 | -0.10(-0.63%) |
Nov 19, 2020 | 14.50 | 15.33 | 14.34 | 15.26 | 12,638,532 | +0.58(+3.96%) |
Nov 18, 2020 | 15.11 | 15.52 | 14.67 | 14.68 | 13,580,397 | -0.40(-2.66%) |
Nov 17, 2020 | 14.39 | 15.10 | 14.27 | 15.08 | 10,959,715 | +0.33(+2.26%) |
Nov 16, 2020 | 14.34 | 14.85 | 14.11 | 14.74 | 13,444,561 | +1.08(+7.89%) |
Nov 13, 2020 | 13.37 | 13.76 | 13.23 | 13.66 | 10,156,378 | +0.39(+2.95%) |
Nov 12, 2020 | 13.25 | 13.65 | 13.14 | 13.27 | 10,398,254 | -0.25(-1.83%) |
Nov 11, 2020 | 13.89 | 13.91 | 13.23 | 13.52 | 9,435,657 | -0.19(-1.39%) |
Nov 10, 2020 | 13.57 | 14.01 | 13.21 | 13.71 | 15,338,674 | +0.16(+1.20%) |
Nov 09, 2020 | 13.65 | 14.42 | 13.45 | 13.55 | 26,398,024 | +1.84(+15.72%) |
Nov 06, 2020 | 11.92 | 12.20 | 11.70 | 11.71 | 11,400,429 | -0.28(-2.31%) |
Nov 05, 2020 | 12.10 | 12.43 | 11.97 | 11.99 | 12,525,360 | -0.13(-1.10%) |
Nov 04, 2020 | 12.36 | 12.63 | 11.80 | 12.12 | 20,003,780 | -0.27(-2.16%) |
Nov 03, 2020 | 12.52 | 12.64 | 12.17 | 12.39 | 13,866,563 | +0.18(+1.48%) |
Nov 02, 2020 | 11.78 | 12.39 | 11.42 | 12.21 | 16,591,606 | +0.71(+6.14%) |
Oct 30, 2020 | 11.04 | 11.53 | 10.95 | 11.50 | 16,924,570 | +0.42(+3.79%) |
Oct 29, 2020 | 10.73 | 11.37 | 10.48 | 11.08 | 15,818,877 | +0.19(+1.75%) |
Oct 28, 2020 | 11.40 | 11.55 | 10.89 | 10.89 | 19,152,712 | -1.04(-8.71%) |
Oct 27, 2020 | 12.12 | 12.16 | 11.81 | 11.93 | 12,447,726 | -0.27(-2.19%) |
Oct 26, 2020 | 12.43 | 12.46 | 12.13 | 12.20 | 17,420,114 | -0.50(-3.91%) |
Oct 23, 2020 | 12.61 | 12.87 | 12.43 | 12.69 | 18,607,180 | +0.23(+1.84%) |
Oct 22, 2020 | 12.09 | 12.50 | 12.05 | 12.46 | 11,294,328 | +0.38(+3.16%) |
Oct 21, 2020 | 12.02 | 12.30 | 11.92 | 12.08 | 12,527,390 | -0.07(-0.55%) |
Oct 20, 2020 | 11.86 | 12.53 | 11.81 | 12.15 | 19,644,844 | +0.54(+4.68%) |
Oct 19, 2020 | 11.66 | 12.14 | 11.30 | 11.61 | 21,521,952 | -0.08(-0.65%) |
Oct 16, 2020 | 12.38 | 12.46 | 11.64 | 11.68 | 19,303,818 | -0.78(-6.27%) |
Oct 15, 2020 | 11.82 | 12.48 | 11.70 | 12.46 | 12,866,358 | +0.33(+2.75%) |
Oct 14, 2020 | 12.01 | 12.57 | 11.98 | 12.13 | 12,816,881 | +0.17(+1.44%) |
Oct 13, 2020 | 11.98 | 12.20 | 11.82 | 11.96 | 9,713,313 | -0.18(-1.49%) |
Oct 12, 2020 | 12.00 | 12.19 | 11.79 | 12.14 | 11,333,708 | +0.14(+1.19%) |
Oct 09, 2020 | 12.31 | 12.36 | 11.86 | 12.00 | 14,224,948 | -0.22(-1.80%) |
Oct 08, 2020 | 11.56 | 12.22 | 11.49 | 12.22 | 14,378,119 | +0.84(+7.38%) |
Oct 07, 2020 | 11.32 | 11.48 | 11.16 | 11.38 | 13,939,311 | +0.08(+0.68%) |
Oct 06, 2020 | 11.66 | 11.98 | 11.23 | 11.30 | 21,003,320 | -0.08(-0.67%) |
Oct 05, 2020 | 11.01 | 11.41 | 10.88 | 11.38 | 14,466,776 | +0.59(+5.48%) |
Oct 02, 2020 | 10.16 | 10.86 | 10.11 | 10.79 | 18,753,994 | +0.13(+1.25%) |