Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.72 | 20.72 | 20.72 | 1,087,282 | +0.04(+0.19%) | |
Dec 30, 2020 | 20.50 | 20.90 | 20.42 | 20.68 | 1,087,282 | +0.48(+2.38%) |
Dec 29, 2020 | 21.34 | 21.35 | 20.01 | 20.20 | 1,403,583 | -0.89(-4.22%) |
Dec 28, 2020 | 21.98 | 22.24 | 21.03 | 21.09 | 4,839,044 | -0.52(-2.41%) |
Dec 24, 2020 | 23.23 | 23.39 | 21.39 | 21.61 | 913,900 | -1.42(-6.17%) |
Dec 23, 2020 | 22.67 | 24.36 | 22.56 | 23.03 | 1,600,901 | +0.44(+1.95%) |
Dec 22, 2020 | 21.17 | 22.79 | 21.17 | 22.59 | 1,530,472 | +1.43(+6.76%) |
Dec 21, 2020 | 20.37 | 21.53 | 20.00 | 21.16 | 966,332 | +0.04(+0.19%) |
Dec 18, 2020 | 20.99 | 21.64 | 20.76 | 21.12 | 1,249,300 | +0.16(+0.76%) |
Dec 17, 2020 | 20.21 | 21.02 | 19.98 | 20.96 | 1,126,437 | +1.03(+5.17%) |
Dec 16, 2020 | 19.63 | 20.21 | 19.52 | 19.93 | 1,261,570 | +0.28(+1.42%) |
Dec 15, 2020 | 19.90 | 19.97 | 19.34 | 19.65 | 1,051,613 | +0.00(+0.00%) |
Dec 14, 2020 | 18.54 | 20.03 | 18.50 | 19.65 | 1,841,642 | +1.39(+7.61%) |
Dec 11, 2020 | 18.34 | 19.09 | 18.16 | 18.26 | 1,439,900 | -0.37(-1.99%) |
Dec 10, 2020 | 19.04 | 19.30 | 18.27 | 18.63 | 1,759,522 | -0.45(-2.36%) |
Dec 09, 2020 | 18.10 | 19.66 | 17.95 | 19.08 | 3,095,513 | +1.47(+8.35%) |
Dec 08, 2020 | 17.22 | 18.07 | 17.22 | 17.61 | 907,506 | +0.32(+1.85%) |
Dec 07, 2020 | 18.22 | 18.72 | 17.18 | 17.29 | 1,436,991 | -0.73(-4.05%) |
Dec 04, 2020 | 17.50 | 18.20 | 17.27 | 18.02 | 1,183,300 | +0.71(+4.10%) |
Dec 03, 2020 | 17.50 | 17.73 | 17.02 | 17.31 | 1,082,958 | -0.09(-0.52%) |
Dec 02, 2020 | 16.30 | 17.56 | 16.29 | 17.40 | 1,212,983 | +0.87(+5.26%) |
Dec 01, 2020 | 17.28 | 17.43 | 16.28 | 16.53 | 2,042,442 | -0.57(-3.33%) |
Nov 30, 2020 | 16.26 | 17.85 | 16.20 | 17.10 | 2,336,856 | +0.92(+5.69%) |
Nov 27, 2020 | 16.01 | 16.23 | 15.72 | 16.18 | 529,000 | +0.12(+0.75%) |
Nov 25, 2020 | 15.29 | 16.37 | 15.15 | 16.06 | 1,607,100 | +0.88(+5.80%) |
Nov 24, 2020 | 14.08 | 15.26 | 14.08 | 15.18 | 1,675,003 | +1.20(+8.58%) |
Nov 23, 2020 | 14.03 | 14.33 | 13.86 | 13.98 | 931,047 | +0.10(+0.68%) |
Nov 20, 2020 | 13.84 | 14.10 | 13.82 | 13.88 | 681,700 | +0.03(+0.18%) |
Nov 19, 2020 | 13.99 | 14.11 | 13.77 | 13.86 | 789,735 | -0.18(-1.28%) |
Nov 18, 2020 | 13.80 | 14.32 | 13.76 | 14.04 | 777,559 | +0.18(+1.30%) |
Nov 17, 2020 | 13.48 | 14.03 | 13.20 | 13.86 | 1,167,153 | +0.22(+1.61%) |
Nov 16, 2020 | 14.01 | 14.13 | 13.42 | 13.64 | 1,513,687 | -0.26(-1.87%) |
Nov 13, 2020 | 14.11 | 14.24 | 13.67 | 13.90 | 993,400 | -0.25(-1.77%) |
Nov 12, 2020 | 14.83 | 15.18 | 14.06 | 14.15 | 1,408,745 | -0.73(-4.91%) |
Nov 11, 2020 | 14.60 | 14.98 | 14.32 | 14.88 | 1,282,655 | +0.32(+2.20%) |
Nov 10, 2020 | 15.02 | 15.24 | 14.27 | 14.56 | 1,046,413 | -0.26(-1.75%) |
Nov 09, 2020 | 14.47 | 15.15 | 14.31 | 14.82 | 989,057 | +0.84(+6.01%) |
Nov 06, 2020 | 14.06 | 14.29 | 13.84 | 13.98 | 479,800 | -0.11(-0.78%) |
Nov 05, 2020 | 13.26 | 14.15 | 13.07 | 14.09 | 706,194 | +1.17(+9.06%) |
Nov 04, 2020 | 13.36 | 13.45 | 12.84 | 12.92 | 809,163 | -0.35(-2.64%) |
Nov 03, 2020 | 12.79 | 13.35 | 12.75 | 13.27 | 579,487 | +0.68(+5.40%) |
Nov 02, 2020 | 13.02 | 13.14 | 12.48 | 12.59 | 899,726 | -0.19(-1.49%) |
Oct 30, 2020 | 13.25 | 13.30 | 12.64 | 12.78 | 665,600 | -0.57(-4.27%) |
Oct 29, 2020 | 13.17 | 13.49 | 12.90 | 13.35 | 754,644 | +0.37(+2.85%) |
Oct 28, 2020 | 13.20 | 13.33 | 12.94 | 12.98 | 498,644 | -0.58(-4.28%) |
Oct 27, 2020 | 13.65 | 13.92 | 13.51 | 13.56 | 572,220 | -0.09(-0.66%) |
Oct 26, 2020 | 14.59 | 14.63 | 13.56 | 13.65 | 1,185,183 | -1.21(-8.14%) |
Oct 23, 2020 | 15.75 | 15.80 | 14.68 | 14.86 | 1,054,300 | -0.70(-4.50%) |
Oct 22, 2020 | 14.89 | 15.72 | 14.82 | 15.56 | 1,380,233 | +0.69(+4.64%) |
Oct 21, 2020 | 14.55 | 15.64 | 14.55 | 14.87 | 1,007,847 | +0.40(+2.76%) |
Oct 20, 2020 | 14.55 | 14.82 | 14.43 | 14.47 | 490,810 | +0.06(+0.42%) |
Oct 19, 2020 | 14.52 | 14.79 | 14.39 | 14.41 | 673,907 | -0.06(-0.41%) |
Oct 16, 2020 | 14.71 | 14.80 | 14.42 | 14.47 | 564,700 | -0.11(-0.75%) |
Oct 15, 2020 | 14.30 | 14.79 | 14.15 | 14.58 | 711,663 | +0.02(+0.14%) |
Oct 14, 2020 | 14.65 | 15.00 | 14.51 | 14.56 | 644,560 | -0.10(-0.68%) |
Oct 13, 2020 | 14.58 | 14.95 | 14.09 | 14.66 | 918,750 | -0.13(-0.88%) |
Oct 12, 2020 | 15.12 | 15.28 | 14.51 | 14.79 | 1,219,219 | -0.07(-0.47%) |
Oct 09, 2020 | 14.42 | 15.24 | 14.40 | 14.86 | 1,441,200 | +0.87(+6.22%) |
Oct 08, 2020 | 14.33 | 14.50 | 13.93 | 13.99 | 906,237 | -0.14(-0.99%) |
Oct 07, 2020 | 13.48 | 14.37 | 13.34 | 14.13 | 1,891,016 | +0.75(+5.61%) |
Oct 06, 2020 | 12.92 | 13.71 | 12.91 | 13.38 | 1,018,782 | +0.51(+3.96%) |
Oct 05, 2020 | 12.50 | 13.14 | 12.49 | 12.87 | 613,028 | +0.51(+4.13%) |
Oct 02, 2020 | 12.14 | 12.48 | 12.12 | 12.36 | 1,395,600 | -0.15(-1.20%) |