Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.20 | 17.20 | 17.20 | 13,888,853 | -0.43(-2.42%) | |
Dec 30, 2020 | 17.76 | 17.85 | 17.55 | 17.63 | 13,888,853 | -0.03(-0.19%) |
Dec 29, 2020 | 17.93 | 17.94 | 17.60 | 17.66 | 15,569,396 | +0.07(+0.38%) |
Dec 28, 2020 | 17.85 | 18.02 | 17.51 | 17.60 | 12,173,210 | -0.06(-0.33%) |
Dec 24, 2020 | 17.85 | 17.88 | 17.48 | 17.66 | 5,992,694 | -0.13(-0.71%) |
Dec 23, 2020 | 17.72 | 18.06 | 17.69 | 17.78 | 16,379,082 | +0.61(+3.56%) |
Dec 22, 2020 | 17.35 | 17.40 | 17.13 | 17.17 | 12,402,060 | -0.17(-0.97%) |
Dec 21, 2020 | 17.03 | 17.50 | 16.93 | 17.34 | 22,761,512 | -0.89(-4.88%) |
Dec 18, 2020 | 18.44 | 18.46 | 18.12 | 18.23 | 13,103,196 | -0.13(-0.73%) |
Dec 17, 2020 | 18.46 | 18.49 | 18.23 | 18.36 | 17,764,608 | +0.06(+0.32%) |
Dec 16, 2020 | 18.34 | 18.49 | 18.16 | 18.30 | 14,645,116 | -0.09(-0.50%) |
Dec 15, 2020 | 18.09 | 18.43 | 18.03 | 18.39 | 14,183,920 | +0.49(+2.72%) |
Dec 14, 2020 | 18.56 | 18.72 | 17.88 | 17.91 | 15,489,225 | -0.56(-3.04%) |
Dec 11, 2020 | 18.55 | 18.59 | 18.17 | 18.47 | 16,413,557 | -0.32(-1.70%) |
Dec 10, 2020 | 18.46 | 19.14 | 18.43 | 18.79 | 21,347,298 | +0.43(+2.33%) |
Dec 09, 2020 | 18.54 | 18.75 | 18.18 | 18.36 | 18,688,426 | +0.09(+0.50%) |
Dec 08, 2020 | 18.18 | 18.43 | 18.14 | 18.27 | 18,084,862 | +0.09(+0.51%) |
Dec 07, 2020 | 18.28 | 18.43 | 18.07 | 18.18 | 16,906,574 | -0.49(-2.65%) |
Dec 04, 2020 | 18.52 | 18.81 | 18.48 | 18.67 | 21,704,504 | +0.76(+4.26%) |
Dec 03, 2020 | 17.84 | 18.36 | 17.65 | 17.91 | 24,250,622 | +0.24(+1.38%) |
Dec 02, 2020 | 17.39 | 17.97 | 17.33 | 17.66 | 21,582,062 | +0.70(+4.10%) |
Dec 01, 2020 | 17.16 | 17.29 | 16.93 | 16.97 | 22,781,246 | +0.57(+3.48%) |
Nov 30, 2020 | 17.27 | 17.30 | 16.40 | 16.40 | 23,322,454 | -1.29(-7.30%) |
Nov 27, 2020 | 17.57 | 17.79 | 17.54 | 17.69 | 11,741,214 | -0.26(-1.45%) |
Nov 25, 2020 | 18.02 | 18.11 | 17.74 | 17.95 | 16,879,360 | -0.38(-2.06%) |
Nov 24, 2020 | 18.18 | 18.53 | 18.01 | 18.33 | 28,197,652 | +1.22(+7.10%) |
Nov 23, 2020 | 16.93 | 17.12 | 16.83 | 17.11 | 16,631,171 | +0.77(+4.72%) |
Nov 20, 2020 | 16.33 | 16.43 | 16.24 | 16.34 | 10,479,312 | -0.03(-0.20%) |
Nov 19, 2020 | 16.15 | 16.43 | 16.05 | 16.37 | 17,131,428 | -0.03(-0.15%) |
Nov 18, 2020 | 16.90 | 16.99 | 16.39 | 16.40 | 17,799,256 | -0.41(-2.44%) |
Nov 17, 2020 | 16.40 | 16.87 | 16.21 | 16.81 | 20,797,272 | +0.24(+1.47%) |
Nov 16, 2020 | 16.74 | 16.76 | 16.36 | 16.57 | 21,854,478 | +0.80(+5.11%) |
Nov 13, 2020 | 15.46 | 15.81 | 15.43 | 15.76 | 13,761,284 | +0.44(+2.84%) |
Nov 12, 2020 | 15.53 | 15.85 | 15.25 | 15.32 | 21,492,368 | -0.50(-3.18%) |
Nov 11, 2020 | 16.45 | 16.46 | 15.73 | 15.83 | 27,698,564 | -0.18(-1.15%) |
Nov 10, 2020 | 16.20 | 16.21 | 15.87 | 16.01 | 44,060,480 | +0.86(+5.64%) |
Nov 09, 2020 | 15.49 | 15.72 | 15.07 | 15.16 | 60,212,760 | +2.05(+15.60%) |
Nov 06, 2020 | 13.27 | 13.45 | 13.08 | 13.11 | 20,922,124 | -0.16(-1.20%) |
Nov 05, 2020 | 13.31 | 13.44 | 13.22 | 13.27 | 16,942,962 | +0.01(+0.10%) |
Nov 04, 2020 | 13.26 | 13.45 | 13.02 | 13.26 | 19,146,802 | -0.04(-0.31%) |
Nov 03, 2020 | 13.60 | 13.63 | 13.23 | 13.30 | 25,702,908 | +0.07(+0.50%) |
Nov 02, 2020 | 13.00 | 13.33 | 12.76 | 13.23 | 22,303,928 | +0.51(+4.01%) |
Oct 30, 2020 | 12.62 | 12.74 | 12.53 | 12.72 | 27,522,924 | +0.18(+1.44%) |
Oct 29, 2020 | 12.31 | 12.58 | 12.12 | 12.54 | 34,412,620 | +0.30(+2.42%) |
Oct 28, 2020 | 12.33 | 12.58 | 12.21 | 12.25 | 33,749,584 | -0.39(-3.12%) |
Oct 27, 2020 | 12.86 | 12.86 | 12.62 | 12.64 | 26,987,716 | -0.35(-2.66%) |
Oct 26, 2020 | 13.17 | 13.18 | 12.85 | 12.99 | 23,293,926 | -0.21(-1.56%) |
Oct 23, 2020 | 13.37 | 13.42 | 13.05 | 13.19 | 18,678,396 | -0.04(-0.31%) |
Oct 22, 2020 | 12.84 | 13.26 | 12.81 | 13.23 | 22,342,076 | +0.22(+1.71%) |
Oct 21, 2020 | 13.17 | 13.20 | 13.01 | 13.01 | 16,329,101 | -0.26(-1.98%) |
Oct 20, 2020 | 13.25 | 13.37 | 13.17 | 13.27 | 17,127,978 | +0.10(+0.75%) |
Oct 19, 2020 | 13.32 | 13.52 | 13.16 | 13.18 | 18,052,770 | -0.18(-1.35%) |
Oct 16, 2020 | 13.30 | 13.50 | 13.18 | 13.36 | 21,630,344 | -0.16(-1.16%) |
Oct 15, 2020 | 13.13 | 13.52 | 13.04 | 13.51 | 22,640,264 | -0.12(-0.90%) |
Oct 14, 2020 | 13.58 | 13.83 | 13.57 | 13.64 | 15,844,784 | -0.07(-0.54%) |
Oct 13, 2020 | 13.95 | 13.97 | 13.64 | 13.71 | 21,590,736 | -0.46(-3.25%) |
Oct 12, 2020 | 14.14 | 14.20 | 14.02 | 14.17 | 16,121,259 | -0.10(-0.69%) |
Oct 09, 2020 | 14.53 | 14.58 | 14.23 | 14.27 | 14,040,002 | -0.11(-0.74%) |
Oct 08, 2020 | 14.10 | 14.39 | 14.10 | 14.38 | 17,608,890 | +0.38(+2.70%) |
Oct 07, 2020 | 13.89 | 14.04 | 13.76 | 14.00 | 16,665,946 | +0.08(+0.59%) |
Oct 06, 2020 | 14.31 | 14.43 | 13.87 | 13.92 | 19,579,896 | -0.21(-1.51%) |
Oct 05, 2020 | 13.95 | 14.16 | 13.86 | 14.13 | 15,444,376 | +0.28(+2.02%) |
Oct 02, 2020 | 13.49 | 13.91 | 13.46 | 13.85 | 24,620,248 | +0.02(+0.12%) |