Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.36 | 18.36 | 18.36 | 1,286,913 | -0.15(-0.83%) | |
Dec 30, 2020 | 18.22 | 18.68 | 18.20 | 18.51 | 1,286,913 | +0.31(+1.69%) |
Dec 29, 2020 | 18.42 | 18.48 | 18.14 | 18.20 | 1,701,324 | -0.12(-0.64%) |
Dec 28, 2020 | 18.52 | 18.75 | 18.28 | 18.32 | 1,413,444 | -0.12(-0.64%) |
Dec 24, 2020 | 18.61 | 18.61 | 18.27 | 18.44 | 854,108 | -0.12(-0.64%) |
Dec 23, 2020 | 18.29 | 18.81 | 18.29 | 18.56 | 1,248,359 | +0.40(+2.20%) |
Dec 22, 2020 | 18.42 | 18.49 | 18.15 | 18.16 | 1,310,026 | -0.29(-1.57%) |
Dec 21, 2020 | 18.07 | 18.61 | 17.94 | 18.45 | 2,199,461 | -0.34(-1.79%) |
Dec 18, 2020 | 19.10 | 19.17 | 18.66 | 18.78 | 2,270,785 | -0.30(-1.57%) |
Dec 17, 2020 | 19.40 | 19.40 | 19.00 | 19.08 | 1,585,279 | -0.12(-0.61%) |
Dec 16, 2020 | 19.38 | 19.42 | 19.08 | 19.20 | 2,023,400 | -0.08(-0.42%) |
Dec 15, 2020 | 19.08 | 19.38 | 18.85 | 19.28 | 1,925,284 | +0.39(+2.06%) |
Dec 14, 2020 | 19.93 | 19.93 | 18.86 | 18.89 | 2,862,715 | -0.70(-3.56%) |
Dec 11, 2020 | 19.68 | 19.69 | 19.34 | 19.59 | 1,187,772 | -0.23(-1.18%) |
Dec 10, 2020 | 19.25 | 20.03 | 19.22 | 19.82 | 2,409,803 | +0.57(+2.99%) |
Dec 09, 2020 | 19.41 | 19.70 | 19.00 | 19.25 | 2,735,464 | +0.04(+0.23%) |
Dec 08, 2020 | 18.70 | 19.38 | 18.65 | 19.20 | 1,792,267 | +0.31(+1.62%) |
Dec 07, 2020 | 19.16 | 19.18 | 18.75 | 18.90 | 1,908,438 | -0.49(-2.55%) |
Dec 04, 2020 | 18.69 | 19.39 | 18.69 | 19.39 | 3,245,218 | +0.99(+5.37%) |
Dec 03, 2020 | 18.30 | 18.61 | 18.10 | 18.40 | 2,844,827 | +0.19(+1.04%) |
Dec 02, 2020 | 17.62 | 18.48 | 17.55 | 18.21 | 4,484,065 | +0.56(+3.15%) |
Dec 01, 2020 | 18.04 | 18.15 | 17.63 | 17.66 | 3,230,423 | +0.07(+0.41%) |
Nov 30, 2020 | 18.42 | 18.42 | 17.57 | 17.59 | 2,704,657 | -1.01(-5.46%) |
Nov 27, 2020 | 18.73 | 18.86 | 18.46 | 18.60 | 1,638,252 | -0.20(-1.05%) |
Nov 25, 2020 | 19.09 | 19.09 | 18.71 | 18.80 | 2,677,163 | -0.46(-2.38%) |
Nov 24, 2020 | 18.90 | 19.29 | 18.75 | 19.26 | 3,990,671 | +0.93(+5.10%) |
Nov 23, 2020 | 17.41 | 18.34 | 17.39 | 18.32 | 3,635,308 | +1.20(+7.03%) |
Nov 20, 2020 | 17.18 | 17.25 | 17.03 | 17.12 | 1,565,325 | -0.11(-0.63%) |
Nov 19, 2020 | 16.82 | 17.25 | 16.70 | 17.23 | 2,091,159 | +0.30(+1.75%) |
Nov 18, 2020 | 17.55 | 17.63 | 16.93 | 16.93 | 3,066,660 | -0.48(-2.73%) |
Nov 17, 2020 | 17.05 | 17.43 | 16.81 | 17.41 | 2,016,462 | +0.14(+0.83%) |
Nov 16, 2020 | 16.84 | 17.27 | 16.68 | 17.26 | 3,885,596 | +1.02(+6.31%) |
Nov 13, 2020 | 15.74 | 16.29 | 15.74 | 16.24 | 2,975,553 | +0.62(+3.97%) |
Nov 12, 2020 | 15.94 | 16.13 | 15.49 | 15.62 | 2,860,072 | -0.57(-3.55%) |
Nov 11, 2020 | 16.49 | 16.49 | 16.04 | 16.19 | 3,061,441 | -0.13(-0.77%) |
Nov 10, 2020 | 16.10 | 16.32 | 15.79 | 16.32 | 4,485,085 | +0.49(+3.12%) |
Nov 09, 2020 | 15.49 | 16.19 | 15.46 | 15.83 | 6,019,943 | +1.88(+13.46%) |
Nov 06, 2020 | 14.21 | 14.42 | 13.89 | 13.95 | 2,196,064 | -0.26(-1.83%) |
Nov 05, 2020 | 14.25 | 14.51 | 14.21 | 14.21 | 2,173,165 | +0.00(+0.00%) |
Nov 04, 2020 | 14.18 | 14.54 | 13.83 | 14.21 | 2,336,434 | +0.00(+0.00%) |
Nov 03, 2020 | 14.52 | 14.52 | 14.08 | 14.21 | 2,892,668 | -0.08(-0.57%) |
Nov 02, 2020 | 13.98 | 14.46 | 13.76 | 14.29 | 3,413,575 | +0.48(+3.51%) |
Oct 30, 2020 | 13.67 | 13.83 | 13.50 | 13.80 | 3,291,201 | +0.03(+0.20%) |
Oct 29, 2020 | 13.24 | 13.81 | 13.04 | 13.78 | 3,200,465 | +0.40(+3.02%) |
Oct 28, 2020 | 13.59 | 13.70 | 13.32 | 13.37 | 4,150,849 | -0.56(-4.00%) |
Oct 27, 2020 | 14.13 | 14.13 | 13.90 | 13.93 | 1,247,475 | -0.19(-1.34%) |
Oct 26, 2020 | 14.37 | 14.42 | 13.97 | 14.12 | 2,258,041 | -0.49(-3.38%) |
Oct 23, 2020 | 14.76 | 14.86 | 14.46 | 14.61 | 2,343,589 | -0.07(-0.49%) |
Oct 22, 2020 | 14.13 | 14.71 | 14.07 | 14.68 | 1,962,868 | +0.57(+4.07%) |
Oct 21, 2020 | 14.32 | 14.40 | 14.11 | 14.11 | 1,843,440 | -0.30(-2.06%) |
Oct 20, 2020 | 14.32 | 14.51 | 14.22 | 14.41 | 2,139,865 | +0.19(+1.33%) |
Oct 19, 2020 | 14.60 | 14.66 | 14.21 | 14.22 | 2,047,661 | -0.31(-2.16%) |
Oct 16, 2020 | 14.79 | 14.81 | 14.51 | 14.53 | 1,753,934 | -0.31(-2.06%) |
Oct 15, 2020 | 14.42 | 14.86 | 14.29 | 14.84 | 1,872,560 | +0.18(+1.23%) |
Oct 14, 2020 | 14.64 | 15.01 | 14.62 | 14.66 | 1,283,206 | +0.05(+0.37%) |
Oct 13, 2020 | 14.83 | 14.92 | 14.58 | 14.60 | 1,224,737 | -0.22(-1.45%) |
Oct 12, 2020 | 14.77 | 14.87 | 14.60 | 14.82 | 1,164,569 | +0.04(+0.24%) |
Oct 09, 2020 | 15.17 | 15.17 | 14.76 | 14.78 | 1,807,934 | -0.22(-1.44%) |
Oct 08, 2020 | 14.60 | 15.02 | 14.52 | 15.00 | 1,773,984 | +0.54(+3.73%) |
Oct 07, 2020 | 14.33 | 14.51 | 14.19 | 14.46 | 1,209,747 | +0.21(+1.45%) |
Oct 06, 2020 | 14.67 | 14.76 | 14.22 | 14.25 | 2,418,387 | -0.22(-1.49%) |
Oct 05, 2020 | 14.19 | 14.48 | 14.14 | 14.47 | 2,001,705 | +0.43(+3.07%) |
Oct 02, 2020 | 13.55 | 14.15 | 13.51 | 14.04 | 2,559,811 | +0.15(+1.10%) |