Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.00 | 19.00 | 19.00 | 2,940,883 | -0.22(-1.15%) | |
Dec 30, 2020 | 18.80 | 19.32 | 18.75 | 19.23 | 2,940,883 | +0.43(+2.27%) |
Dec 29, 2020 | 18.90 | 19.08 | 18.57 | 18.80 | 3,036,333 | +0.22(+1.19%) |
Dec 28, 2020 | 19.04 | 19.05 | 18.41 | 18.58 | 2,028,731 | -0.36(-1.88%) |
Dec 24, 2020 | 18.96 | 19.00 | 18.66 | 18.93 | 905,827 | -0.07(-0.37%) |
Dec 23, 2020 | 18.57 | 19.05 | 18.51 | 19.00 | 2,227,630 | +0.78(+4.29%) |
Dec 22, 2020 | 18.48 | 18.55 | 18.12 | 18.22 | 1,929,660 | -0.34(-1.83%) |
Dec 21, 2020 | 18.10 | 18.72 | 17.96 | 18.56 | 3,046,611 | -0.51(-2.65%) |
Dec 18, 2020 | 19.34 | 19.64 | 19.01 | 19.07 | 2,927,044 | -0.37(-1.91%) |
Dec 17, 2020 | 19.45 | 19.56 | 19.15 | 19.44 | 2,785,025 | +0.21(+1.07%) |
Dec 16, 2020 | 19.91 | 19.98 | 19.10 | 19.23 | 4,677,647 | -0.70(-3.53%) |
Dec 15, 2020 | 19.64 | 19.99 | 19.34 | 19.94 | 2,817,600 | +0.56(+2.90%) |
Dec 14, 2020 | 20.06 | 20.14 | 19.26 | 19.38 | 4,932,500 | -0.42(-2.12%) |
Dec 11, 2020 | 19.69 | 19.95 | 19.40 | 19.79 | 2,690,527 | -0.01(-0.04%) |
Dec 10, 2020 | 19.19 | 20.19 | 19.19 | 19.80 | 4,467,153 | +0.59(+3.08%) |
Dec 09, 2020 | 19.50 | 19.69 | 18.93 | 19.21 | 5,409,650 | -0.17(-0.90%) |
Dec 08, 2020 | 19.15 | 19.48 | 19.03 | 19.38 | 11,599,627 | +0.12(+0.64%) |
Dec 07, 2020 | 19.29 | 19.48 | 18.96 | 19.26 | 4,832,435 | -0.27(-1.39%) |
Dec 04, 2020 | 18.89 | 19.60 | 18.85 | 19.53 | 10,731,260 | +0.98(+5.27%) |
Dec 03, 2020 | 18.30 | 18.76 | 18.10 | 18.55 | 4,251,389 | +0.35(+1.92%) |
Dec 02, 2020 | 18.05 | 18.67 | 17.93 | 18.21 | 4,963,576 | +0.23(+1.30%) |
Dec 01, 2020 | 18.28 | 18.38 | 17.75 | 17.97 | 3,510,628 | +0.23(+1.31%) |
Nov 30, 2020 | 18.52 | 18.55 | 17.73 | 17.74 | 4,171,244 | -0.92(-4.91%) |
Nov 27, 2020 | 18.34 | 18.87 | 18.17 | 18.66 | 1,877,619 | +0.27(+1.48%) |
Nov 25, 2020 | 18.38 | 18.75 | 18.28 | 18.38 | 3,778,286 | -0.20(-1.09%) |
Nov 24, 2020 | 18.18 | 19.04 | 18.00 | 18.59 | 5,562,783 | +0.88(+4.96%) |
Nov 23, 2020 | 17.12 | 17.75 | 17.06 | 17.71 | 4,675,452 | +0.85(+5.02%) |
Nov 20, 2020 | 16.54 | 16.92 | 16.45 | 16.86 | 3,007,564 | +0.73(+4.53%) |
Nov 19, 2020 | 16.67 | 16.78 | 16.23 | 16.13 | 4,933,996 | -0.74(-4.37%) |
Nov 18, 2020 | 16.67 | 17.16 | 16.61 | 16.87 | 4,134,532 | +0.34(+2.07%) |
Nov 17, 2020 | 16.00 | 16.62 | 15.88 | 16.53 | 3,401,809 | +0.26(+1.58%) |
Nov 16, 2020 | 16.55 | 16.55 | 15.89 | 16.27 | 4,377,893 | +0.68(+4.38%) |
Nov 13, 2020 | 15.38 | 15.72 | 15.23 | 15.59 | 5,630,155 | +0.15(+0.96%) |
Nov 12, 2020 | 16.30 | 16.31 | 15.29 | 15.44 | 5,580,798 | -1.19(-7.15%) |
Nov 11, 2020 | 16.31 | 16.85 | 16.22 | 16.63 | 5,618,774 | +0.47(+2.88%) |
Nov 10, 2020 | 15.74 | 16.19 | 15.40 | 16.16 | 5,875,154 | +0.62(+4.00%) |
Nov 09, 2020 | 14.14 | 15.72 | 13.95 | 15.54 | 9,860,053 | +2.81(+22.09%) |
Nov 06, 2020 | 13.07 | 13.16 | 12.71 | 12.73 | 2,824,090 | -0.31(-2.38%) |
Nov 05, 2020 | 13.28 | 13.43 | 13.02 | 13.04 | 5,932,538 | +0.03(+0.24%) |
Nov 04, 2020 | 12.95 | 13.23 | 12.64 | 13.01 | 3,407,662 | +0.05(+0.42%) |
Nov 03, 2020 | 12.88 | 13.19 | 12.81 | 12.95 | 3,131,198 | +0.38(+3.03%) |
Nov 02, 2020 | 12.61 | 12.78 | 12.34 | 12.57 | 3,965,256 | +0.19(+1.50%) |
Oct 30, 2020 | 12.16 | 12.40 | 11.96 | 12.39 | 3,962,404 | +0.22(+1.79%) |
Oct 29, 2020 | 11.98 | 12.23 | 11.78 | 12.17 | 3,927,356 | -0.07(-0.57%) |
Oct 28, 2020 | 12.24 | 12.54 | 12.15 | 12.24 | 3,154,820 | -0.50(-3.90%) |
Oct 27, 2020 | 12.62 | 12.88 | 12.56 | 12.74 | 3,277,305 | +0.08(+0.61%) |
Oct 26, 2020 | 13.02 | 13.05 | 12.59 | 12.66 | 3,948,196 | -0.60(-4.51%) |
Oct 23, 2020 | 13.48 | 13.48 | 13.05 | 13.26 | 3,812,921 | -0.05(-0.35%) |
Oct 22, 2020 | 13.16 | 13.43 | 13.04 | 13.30 | 3,905,227 | +0.15(+1.12%) |
Oct 21, 2020 | 13.43 | 13.57 | 13.14 | 13.16 | 2,798,477 | -0.37(-2.76%) |
Oct 20, 2020 | 13.62 | 13.82 | 13.29 | 13.53 | 3,862,455 | +0.00(+0.00%) |
Oct 19, 2020 | 13.77 | 13.90 | 13.50 | 13.53 | 3,139,985 | -0.14(-1.02%) |
Oct 16, 2020 | 13.90 | 14.04 | 13.60 | 13.67 | 2,631,474 | -0.28(-2.00%) |
Oct 15, 2020 | 13.69 | 14.03 | 13.48 | 13.95 | 3,916,357 | -0.05(-0.33%) |
Oct 14, 2020 | 13.93 | 14.50 | 13.89 | 14.00 | 4,525,120 | +0.14(+1.01%) |
Oct 13, 2020 | 13.84 | 14.05 | 13.79 | 13.86 | 3,961,006 | -0.12(-0.89%) |
Oct 12, 2020 | 13.89 | 14.10 | 13.72 | 13.98 | 2,536,643 | +0.09(+0.67%) |
Oct 09, 2020 | 14.06 | 14.07 | 13.55 | 13.89 | 6,775,422 | -0.07(-0.50%) |
Oct 08, 2020 | 13.17 | 14.12 | 13.13 | 13.96 | 6,636,271 | +0.93(+7.16%) |
Oct 07, 2020 | 12.68 | 13.12 | 12.59 | 13.02 | 3,541,362 | +0.40(+3.20%) |
Oct 06, 2020 | 12.74 | 12.99 | 12.42 | 12.62 | 5,475,765 | +0.09(+0.74%) |
Oct 05, 2020 | 12.38 | 12.54 | 12.18 | 12.53 | 3,632,728 | +0.38(+3.13%) |
Oct 02, 2020 | 11.64 | 12.36 | 11.53 | 12.15 | 4,765,443 | +0.08(+0.64%) |