Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.65 | 17.65 | 17.65 | 13,535,461 | -0.44(-2.43%) | |
Dec 30, 2020 | 18.23 | 18.31 | 18.00 | 18.09 | 13,535,461 | -0.03(-0.19%) |
Dec 29, 2020 | 18.40 | 18.41 | 18.06 | 18.12 | 15,173,243 | +0.07(+0.38%) |
Dec 28, 2020 | 18.31 | 18.49 | 17.97 | 18.06 | 11,863,471 | -0.06(-0.33%) |
Dec 24, 2020 | 18.31 | 18.35 | 17.93 | 18.12 | 5,840,214 | -0.13(-0.71%) |
Dec 23, 2020 | 18.19 | 18.53 | 18.15 | 18.25 | 15,962,327 | +0.63(+3.56%) |
Dec 22, 2020 | 17.81 | 17.86 | 17.57 | 17.62 | 12,086,498 | -0.17(-0.97%) |
Dec 21, 2020 | 17.47 | 17.95 | 17.37 | 17.79 | 22,182,360 | -0.91(-4.88%) |
Dec 18, 2020 | 18.93 | 18.94 | 18.60 | 18.70 | 12,769,794 | -0.14(-0.73%) |
Dec 17, 2020 | 18.94 | 18.97 | 18.71 | 18.84 | 17,312,598 | +0.06(+0.32%) |
Dec 16, 2020 | 18.82 | 18.97 | 18.63 | 18.78 | 14,272,482 | -0.09(-0.50%) |
Dec 15, 2020 | 18.56 | 18.92 | 18.50 | 18.87 | 13,823,020 | +0.50(+2.72%) |
Dec 14, 2020 | 19.05 | 19.21 | 18.35 | 18.37 | 15,095,113 | -0.58(-3.04%) |
Dec 11, 2020 | 19.04 | 19.07 | 18.64 | 18.95 | 15,995,925 | -0.33(-1.70%) |
Dec 10, 2020 | 18.94 | 19.64 | 18.91 | 19.28 | 20,804,130 | +0.44(+2.33%) |
Dec 09, 2020 | 19.02 | 19.23 | 18.65 | 18.84 | 18,212,912 | +0.09(+0.50%) |
Dec 08, 2020 | 18.66 | 18.92 | 18.62 | 18.74 | 17,624,704 | +0.09(+0.51%) |
Dec 07, 2020 | 18.75 | 18.91 | 18.54 | 18.65 | 16,476,398 | -0.51(-2.65%) |
Dec 04, 2020 | 19.00 | 19.30 | 18.96 | 19.16 | 21,152,248 | +0.78(+4.26%) |
Dec 03, 2020 | 18.31 | 18.84 | 18.11 | 18.37 | 23,633,582 | +0.25(+1.38%) |
Dec 02, 2020 | 17.84 | 18.44 | 17.78 | 18.12 | 21,032,922 | +0.71(+4.10%) |
Dec 01, 2020 | 17.61 | 17.74 | 17.37 | 17.41 | 22,201,592 | +0.59(+3.48%) |
Nov 30, 2020 | 17.72 | 17.76 | 16.83 | 16.83 | 22,729,032 | -1.32(-7.30%) |
Nov 27, 2020 | 18.03 | 18.25 | 18.00 | 18.15 | 11,442,467 | -0.27(-1.45%) |
Nov 25, 2020 | 18.49 | 18.58 | 18.20 | 18.42 | 16,449,876 | -0.39(-2.06%) |
Nov 24, 2020 | 18.65 | 19.01 | 18.48 | 18.80 | 27,480,182 | +1.25(+7.10%) |
Nov 23, 2020 | 17.37 | 17.57 | 17.27 | 17.56 | 16,208,002 | +0.79(+4.72%) |
Nov 20, 2020 | 16.76 | 16.86 | 16.66 | 16.77 | 10,212,673 | -0.03(-0.20%) |
Nov 19, 2020 | 16.57 | 16.86 | 16.47 | 16.80 | 16,695,532 | -0.03(-0.15%) |
Nov 18, 2020 | 17.34 | 17.44 | 16.82 | 16.83 | 17,346,366 | -0.42(-2.44%) |
Nov 17, 2020 | 16.83 | 17.31 | 16.64 | 17.25 | 20,268,100 | +0.25(+1.47%) |
Nov 16, 2020 | 17.18 | 17.20 | 16.79 | 17.00 | 21,298,406 | +0.83(+5.11%) |
Nov 13, 2020 | 15.86 | 16.22 | 15.84 | 16.17 | 13,411,137 | +0.45(+2.84%) |
Nov 12, 2020 | 15.93 | 16.27 | 15.65 | 15.72 | 20,945,510 | -0.52(-3.18%) |
Nov 11, 2020 | 16.88 | 16.89 | 16.14 | 16.24 | 26,993,792 | -0.19(-1.15%) |
Nov 10, 2020 | 16.62 | 16.63 | 16.28 | 16.43 | 42,939,392 | +0.88(+5.64%) |
Nov 09, 2020 | 15.90 | 16.13 | 15.47 | 15.55 | 58,680,688 | +2.10(+15.60%) |
Nov 06, 2020 | 13.62 | 13.80 | 13.42 | 13.45 | 20,389,774 | -0.16(-1.20%) |
Nov 05, 2020 | 13.66 | 13.79 | 13.57 | 13.62 | 16,511,860 | +0.01(+0.09%) |
Nov 04, 2020 | 13.60 | 13.80 | 13.36 | 13.60 | 18,659,622 | -0.04(-0.31%) |
Nov 03, 2020 | 13.96 | 13.98 | 13.57 | 13.65 | 25,048,910 | +0.07(+0.50%) |
Nov 02, 2020 | 13.34 | 13.68 | 13.09 | 13.58 | 21,736,416 | +0.52(+4.01%) |
Oct 30, 2020 | 12.95 | 13.07 | 12.85 | 13.06 | 26,822,618 | +0.19(+1.44%) |
Oct 29, 2020 | 12.63 | 12.90 | 12.43 | 12.87 | 33,537,010 | +0.30(+2.42%) |
Oct 28, 2020 | 12.65 | 12.90 | 12.52 | 12.57 | 32,890,844 | -0.40(-3.12%) |
Oct 27, 2020 | 13.19 | 13.20 | 12.95 | 12.97 | 26,301,028 | -0.35(-2.66%) |
Oct 26, 2020 | 13.51 | 13.52 | 13.18 | 13.33 | 22,701,224 | -0.21(-1.56%) |
Oct 23, 2020 | 13.72 | 13.77 | 13.39 | 13.54 | 18,203,134 | -0.04(-0.31%) |
Oct 22, 2020 | 13.17 | 13.60 | 13.15 | 13.58 | 21,773,594 | +0.23(+1.71%) |
Oct 21, 2020 | 13.51 | 13.55 | 13.35 | 13.35 | 15,913,616 | -0.27(-1.98%) |
Oct 20, 2020 | 13.60 | 13.71 | 13.51 | 13.62 | 16,692,165 | +0.10(+0.75%) |
Oct 19, 2020 | 13.67 | 13.87 | 13.50 | 13.52 | 17,593,426 | -0.19(-1.35%) |
Oct 16, 2020 | 13.65 | 13.86 | 13.52 | 13.71 | 21,079,970 | -0.16(-1.16%) |
Oct 15, 2020 | 13.48 | 13.87 | 13.39 | 13.87 | 22,064,194 | -0.13(-0.90%) |
Oct 14, 2020 | 13.93 | 14.19 | 13.93 | 13.99 | 15,441,622 | -0.08(-0.54%) |
Oct 13, 2020 | 14.31 | 14.34 | 14.00 | 14.07 | 21,041,370 | -0.47(-3.25%) |
Oct 12, 2020 | 14.51 | 14.57 | 14.39 | 14.54 | 15,711,062 | -0.10(-0.69%) |
Oct 09, 2020 | 14.91 | 14.96 | 14.60 | 14.64 | 13,682,762 | -0.11(-0.74%) |
Oct 08, 2020 | 14.47 | 14.77 | 14.47 | 14.75 | 17,160,840 | +0.39(+2.70%) |
Oct 07, 2020 | 14.25 | 14.41 | 14.12 | 14.36 | 16,241,890 | +0.08(+0.59%) |
Oct 06, 2020 | 14.68 | 14.81 | 14.23 | 14.28 | 19,081,694 | -0.22(-1.51%) |
Oct 05, 2020 | 14.31 | 14.53 | 14.22 | 14.50 | 15,051,402 | +0.29(+2.02%) |
Oct 02, 2020 | 13.84 | 14.27 | 13.82 | 14.21 | 23,993,800 | +0.02(+0.12%) |