Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.56 | 18.56 | 18.56 | 1,689,378 | -0.31(-1.67%) | |
Dec 30, 2020 | 18.49 | 19.05 | 18.45 | 18.87 | 1,689,378 | +0.55(+3.03%) |
Dec 29, 2020 | 18.60 | 18.76 | 18.06 | 18.32 | 1,269,237 | -0.47(-2.51%) |
Dec 28, 2020 | 19.12 | 19.36 | 18.78 | 18.79 | 1,002,048 | -0.26(-1.36%) |
Dec 24, 2020 | 19.50 | 19.52 | 19.00 | 19.05 | 438,153 | -0.48(-2.46%) |
Dec 23, 2020 | 19.43 | 19.69 | 19.42 | 19.53 | 1,099,018 | +0.01(+0.05%) |
Dec 22, 2020 | 20.05 | 20.06 | 19.46 | 19.52 | 868,959 | -0.38(-1.90%) |
Dec 21, 2020 | 19.50 | 20.03 | 19.42 | 19.90 | 1,180,965 | -0.02(-0.09%) |
Dec 18, 2020 | 19.75 | 20.18 | 19.65 | 19.92 | 1,796,104 | +0.07(+0.37%) |
Dec 17, 2020 | 19.74 | 19.92 | 19.46 | 19.85 | 1,368,226 | +0.11(+0.56%) |
Dec 16, 2020 | 19.26 | 19.80 | 19.13 | 19.73 | 1,511,048 | +0.49(+2.55%) |
Dec 15, 2020 | 19.00 | 19.24 | 18.84 | 19.24 | 1,247,367 | +0.45(+2.41%) |
Dec 14, 2020 | 19.19 | 19.25 | 18.73 | 18.79 | 1,353,000 | -0.15(-0.78%) |
Dec 11, 2020 | 18.90 | 19.12 | 18.76 | 18.94 | 1,693,760 | -0.27(-1.40%) |
Dec 10, 2020 | 19.19 | 19.63 | 18.72 | 19.21 | 3,850,706 | +0.49(+2.62%) |
Dec 09, 2020 | 18.26 | 18.83 | 18.16 | 18.72 | 2,142,350 | +0.43(+2.32%) |
Dec 08, 2020 | 17.82 | 18.40 | 17.82 | 18.29 | 852,396 | +0.34(+1.91%) |
Dec 07, 2020 | 18.14 | 18.14 | 17.84 | 17.95 | 1,658,352 | -0.38(-2.07%) |
Dec 04, 2020 | 18.04 | 18.42 | 17.96 | 18.33 | 1,530,183 | +0.40(+2.22%) |
Dec 03, 2020 | 17.53 | 17.96 | 17.38 | 17.93 | 1,836,892 | +0.49(+2.81%) |
Dec 02, 2020 | 17.29 | 17.46 | 17.06 | 17.44 | 740,987 | +0.08(+0.48%) |
Dec 01, 2020 | 17.29 | 17.58 | 16.96 | 17.36 | 1,368,659 | +0.36(+2.12%) |
Nov 30, 2020 | 17.74 | 17.75 | 16.93 | 17.00 | 2,558,598 | -0.71(-4.02%) |
Nov 27, 2020 | 18.10 | 18.26 | 17.56 | 17.71 | 1,163,432 | -0.31(-1.69%) |
Nov 25, 2020 | 17.89 | 18.07 | 17.65 | 18.02 | 1,739,631 | -0.01(-0.05%) |
Nov 24, 2020 | 17.97 | 18.20 | 17.61 | 18.02 | 2,709,734 | +0.45(+2.58%) |
Nov 23, 2020 | 17.40 | 17.65 | 17.26 | 17.57 | 1,486,728 | +0.22(+1.28%) |
Nov 20, 2020 | 17.43 | 17.45 | 17.18 | 17.35 | 854,128 | -0.14(-0.79%) |
Nov 19, 2020 | 17.06 | 17.55 | 16.65 | 17.49 | 2,022,355 | +0.18(+1.07%) |
Nov 18, 2020 | 16.98 | 17.49 | 16.93 | 17.30 | 2,485,894 | +0.45(+2.69%) |
Nov 17, 2020 | 16.25 | 16.85 | 16.20 | 16.85 | 2,103,055 | +0.49(+2.99%) |
Nov 16, 2020 | 16.23 | 16.45 | 15.99 | 16.36 | 1,817,994 | +0.52(+3.27%) |
Nov 13, 2020 | 15.36 | 15.95 | 15.36 | 15.84 | 1,394,410 | +0.63(+4.13%) |
Nov 12, 2020 | 15.39 | 15.48 | 14.99 | 15.21 | 1,466,505 | -0.36(-2.31%) |
Nov 11, 2020 | 16.06 | 16.09 | 15.45 | 15.57 | 2,378,306 | -0.43(-2.71%) |
Nov 10, 2020 | 15.67 | 16.22 | 15.62 | 16.01 | 4,268,083 | +0.76(+4.97%) |
Nov 09, 2020 | 15.10 | 15.62 | 14.79 | 15.25 | 2,679,067 | +0.87(+6.04%) |
Nov 06, 2020 | 14.84 | 14.93 | 14.35 | 14.38 | 1,394,085 | -0.54(-3.59%) |
Nov 05, 2020 | 14.64 | 14.93 | 14.54 | 14.92 | 1,150,065 | +0.46(+3.20%) |
Nov 04, 2020 | 14.65 | 14.66 | 14.22 | 14.46 | 1,534,408 | -0.40(-2.68%) |
Nov 03, 2020 | 14.86 | 14.95 | 14.60 | 14.85 | 1,367,002 | +0.22(+1.52%) |
Nov 02, 2020 | 14.78 | 15.00 | 14.60 | 14.63 | 1,671,845 | +0.05(+0.32%) |
Oct 30, 2020 | 14.95 | 15.04 | 14.36 | 14.59 | 1,698,521 | -0.40(-2.65%) |
Oct 29, 2020 | 14.65 | 15.06 | 14.56 | 14.98 | 1,473,534 | +0.33(+2.27%) |
Oct 28, 2020 | 14.96 | 15.02 | 14.44 | 14.65 | 1,973,817 | -0.62(-4.06%) |
Oct 27, 2020 | 15.14 | 15.42 | 14.98 | 15.27 | 1,155,579 | +0.23(+1.54%) |
Oct 26, 2020 | 15.28 | 15.34 | 14.93 | 15.04 | 1,648,703 | -0.51(-3.27%) |
Oct 23, 2020 | 15.37 | 15.69 | 15.15 | 15.55 | 1,699,494 | +0.25(+1.63%) |
Oct 22, 2020 | 15.06 | 15.34 | 14.98 | 15.30 | 1,608,436 | +0.24(+1.60%) |
Oct 21, 2020 | 15.00 | 15.11 | 14.82 | 15.06 | 1,404,975 | -0.06(-0.43%) |
Oct 20, 2020 | 14.77 | 15.32 | 14.70 | 15.12 | 2,503,701 | +0.44(+3.02%) |
Oct 19, 2020 | 14.55 | 14.90 | 14.53 | 14.68 | 2,174,099 | +0.15(+1.02%) |
Oct 16, 2020 | 14.87 | 14.88 | 14.53 | 14.53 | 1,327,010 | -0.28(-1.87%) |
Oct 15, 2020 | 14.10 | 14.84 | 14.02 | 14.81 | 1,841,216 | +0.47(+3.29%) |
Oct 14, 2020 | 14.46 | 14.70 | 14.27 | 14.34 | 1,646,835 | -0.12(-0.83%) |
Oct 13, 2020 | 14.51 | 14.57 | 14.11 | 14.46 | 2,727,175 | -0.15(-1.01%) |
Oct 12, 2020 | 14.61 | 15.20 | 14.47 | 14.60 | 7,307,681 | +0.55(+3.88%) |
Oct 09, 2020 | 14.45 | 14.50 | 13.89 | 14.06 | 3,726,035 | -0.32(-2.25%) |
Oct 08, 2020 | 14.35 | 14.60 | 13.91 | 14.38 | 4,572,132 | +0.06(+0.39%) |
Oct 07, 2020 | 15.54 | 15.57 | 14.14 | 14.33 | 18,912,872 | +0.70(+5.16%) |
Oct 06, 2020 | 13.87 | 14.11 | 13.50 | 13.62 | 8,298,813 | -0.25(-1.80%) |
Oct 05, 2020 | 13.27 | 13.96 | 13.27 | 13.87 | 3,308,164 | +0.79(+6.08%) |
Oct 02, 2020 | 12.53 | 13.17 | 12.49 | 13.08 | 3,006,923 | +0.19(+1.51%) |