Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.50 | 20.50 | 20.50 | 3,279,227 | +0.31(+1.56%) | |
Dec 30, 2020 | 20.40 | 20.58 | 20.05 | 20.18 | 3,279,227 | -0.20(-0.96%) |
Dec 29, 2020 | 20.32 | 20.91 | 20.07 | 20.38 | 11,138,089 | +0.16(+0.78%) |
Dec 28, 2020 | 20.12 | 20.46 | 20.00 | 20.22 | 9,309,155 | +0.27(+1.33%) |
Dec 24, 2020 | 20.01 | 20.04 | 19.87 | 19.96 | 1,011,803 | +0.09(+0.44%) |
Dec 23, 2020 | 19.56 | 19.93 | 19.51 | 19.87 | 2,546,914 | +0.48(+2.48%) |
Dec 22, 2020 | 19.49 | 19.63 | 19.20 | 19.39 | 2,360,267 | +0.01(+0.05%) |
Dec 21, 2020 | 19.25 | 19.51 | 18.94 | 19.38 | 3,625,048 | -0.35(-1.79%) |
Dec 18, 2020 | 19.24 | 19.75 | 19.16 | 19.73 | 7,736,052 | +0.47(+2.45%) |
Dec 17, 2020 | 19.25 | 19.35 | 19.10 | 19.26 | 2,738,816 | +0.12(+0.62%) |
Dec 16, 2020 | 19.31 | 19.44 | 18.99 | 19.14 | 3,676,492 | -0.15(-0.76%) |
Dec 15, 2020 | 19.04 | 19.38 | 18.67 | 19.29 | 7,360,237 | +0.34(+1.81%) |
Dec 14, 2020 | 18.89 | 19.15 | 18.82 | 18.95 | 4,664,875 | +0.19(+1.00%) |
Dec 11, 2020 | 18.44 | 18.77 | 18.25 | 18.76 | 4,405,082 | +0.14(+0.74%) |
Dec 10, 2020 | 18.53 | 18.74 | 18.36 | 18.62 | 5,777,901 | -0.16(-0.84%) |
Dec 09, 2020 | 17.36 | 18.81 | 17.25 | 18.78 | 15,122,758 | +1.57(+9.13%) |
Dec 08, 2020 | 16.89 | 17.37 | 16.73 | 17.21 | 2,834,119 | +0.27(+1.57%) |
Dec 07, 2020 | 17.51 | 17.52 | 16.85 | 16.94 | 4,832,306 | -0.70(-3.95%) |
Dec 04, 2020 | 17.02 | 17.68 | 16.94 | 17.64 | 11,362,479 | +0.71(+4.18%) |
Dec 03, 2020 | 16.11 | 17.00 | 16.00 | 16.93 | 4,545,151 | +0.86(+5.38%) |
Dec 02, 2020 | 15.78 | 16.16 | 15.73 | 16.07 | 3,382,239 | +0.23(+1.43%) |
Dec 01, 2020 | 16.20 | 16.46 | 15.83 | 15.84 | 4,899,711 | -0.04(-0.25%) |
Nov 30, 2020 | 15.96 | 16.26 | 15.79 | 15.88 | 26,643,336 | -0.07(-0.43%) |
Nov 27, 2020 | 16.02 | 16.05 | 15.40 | 15.95 | 3,306,229 | -0.11(-0.67%) |
Nov 25, 2020 | 16.22 | 16.30 | 15.90 | 16.06 | 4,585,899 | -0.26(-1.56%) |
Nov 24, 2020 | 16.28 | 16.38 | 16.02 | 16.31 | 3,408,443 | +0.45(+2.85%) |
Nov 23, 2020 | 15.52 | 15.96 | 15.34 | 15.86 | 4,389,461 | +0.39(+2.54%) |
Nov 20, 2020 | 15.79 | 15.96 | 15.40 | 15.47 | 5,563,189 | -0.31(-1.99%) |
Nov 19, 2020 | 15.78 | 15.88 | 15.56 | 15.78 | 6,904,516 | -0.14(-0.86%) |
Nov 18, 2020 | 16.30 | 16.38 | 15.87 | 15.92 | 3,712,270 | -0.37(-2.29%) |
Nov 17, 2020 | 15.98 | 16.42 | 15.79 | 16.29 | 2,889,226 | -0.02(-0.12%) |
Nov 16, 2020 | 15.73 | 16.34 | 15.66 | 16.31 | 6,893,798 | +0.90(+5.84%) |
Nov 13, 2020 | 14.62 | 15.45 | 14.62 | 15.41 | 5,678,336 | +0.91(+6.28%) |
Nov 12, 2020 | 15.13 | 15.13 | 14.40 | 14.50 | 8,396,092 | -0.74(-4.88%) |
Nov 11, 2020 | 15.01 | 15.29 | 14.91 | 15.25 | 5,385,428 | +0.26(+1.76%) |
Nov 10, 2020 | 15.29 | 15.44 | 14.83 | 14.98 | 4,064,436 | -0.32(-2.11%) |
Nov 09, 2020 | 14.93 | 15.73 | 14.29 | 15.31 | 5,788,199 | +1.43(+10.30%) |
Nov 06, 2020 | 13.82 | 14.05 | 13.75 | 13.88 | 3,154,903 | +0.05(+0.35%) |
Nov 05, 2020 | 13.91 | 14.06 | 13.63 | 13.83 | 3,853,249 | +0.10(+0.71%) |
Nov 04, 2020 | 13.78 | 14.17 | 13.58 | 13.73 | 4,006,843 | -0.21(-1.47%) |
Nov 03, 2020 | 13.83 | 14.16 | 13.79 | 13.94 | 4,588,240 | +0.21(+1.50%) |
Nov 02, 2020 | 14.29 | 14.44 | 13.61 | 13.73 | 8,677,060 | +0.51(+3.85%) |
Oct 30, 2020 | 13.42 | 13.61 | 13.02 | 13.22 | 4,428,881 | -0.34(-2.53%) |
Oct 29, 2020 | 13.53 | 13.79 | 13.38 | 13.56 | 6,846,165 | -0.06(-0.43%) |
Oct 28, 2020 | 13.64 | 13.86 | 13.48 | 13.62 | 8,960,968 | -0.45(-3.20%) |
Oct 27, 2020 | 13.29 | 14.24 | 12.85 | 14.07 | 9,953,216 | +0.71(+5.35%) |
Oct 26, 2020 | 13.74 | 13.82 | 13.16 | 13.36 | 2,063,259 | -0.52(-3.74%) |
Oct 23, 2020 | 13.95 | 13.98 | 13.67 | 13.88 | 3,102,179 | +0.09(+0.64%) |
Oct 22, 2020 | 13.48 | 13.84 | 13.46 | 13.79 | 3,222,672 | +0.34(+2.55%) |
Oct 21, 2020 | 13.13 | 13.55 | 13.08 | 13.45 | 4,307,831 | +0.13(+0.95%) |
Oct 20, 2020 | 13.47 | 13.54 | 13.32 | 13.32 | 1,922,223 | +0.00(+0.00%) |
Oct 19, 2020 | 13.72 | 13.83 | 13.19 | 13.32 | 3,250,846 | -0.32(-2.37%) |
Oct 16, 2020 | 13.66 | 13.81 | 13.51 | 13.64 | 1,601,566 | +0.01(+0.07%) |
Oct 15, 2020 | 13.39 | 13.72 | 13.12 | 13.63 | 4,048,553 | +0.09(+0.65%) |
Oct 14, 2020 | 13.64 | 13.84 | 13.48 | 13.54 | 3,526,081 | -0.06(-0.43%) |
Oct 13, 2020 | 13.52 | 13.89 | 13.47 | 13.60 | 4,032,427 | -0.05(-0.36%) |
Oct 12, 2020 | 13.52 | 13.69 | 13.42 | 13.65 | 5,506,771 | +0.20(+1.45%) |
Oct 09, 2020 | 14.27 | 14.29 | 13.37 | 13.46 | 6,327,893 | -0.68(-4.78%) |
Oct 08, 2020 | 14.23 | 14.29 | 14.04 | 14.13 | 2,820,687 | +0.03(+0.21%) |
Oct 07, 2020 | 13.92 | 14.19 | 13.91 | 14.10 | 2,786,937 | +0.15(+1.05%) |
Oct 06, 2020 | 14.36 | 14.46 | 13.86 | 13.96 | 2,566,279 | -0.24(-1.72%) |
Oct 05, 2020 | 14.13 | 14.23 | 13.99 | 14.20 | 2,291,007 | +0.22(+1.54%) |
Oct 02, 2020 | 13.69 | 14.06 | 13.57 | 13.99 | 2,529,154 | +0.11(+0.78%) |