Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.46 | 15.46 | 15.46 | 1,498,024 | +0.15(+0.98%) | |
Dec 30, 2020 | 15.16 | 15.47 | 15.02 | 15.31 | 1,498,024 | +0.16(+1.06%) |
Dec 29, 2020 | 15.50 | 15.55 | 14.84 | 15.15 | 2,094,097 | -0.28(-1.81%) |
Dec 28, 2020 | 16.10 | 16.28 | 15.37 | 15.43 | 1,891,257 | -0.63(-3.92%) |
Dec 24, 2020 | 15.95 | 16.17 | 15.51 | 16.06 | 854,200 | +0.21(+1.32%) |
Dec 23, 2020 | 16.02 | 16.43 | 15.68 | 15.85 | 1,355,788 | -0.26(-1.61%) |
Dec 22, 2020 | 15.61 | 16.23 | 15.21 | 16.11 | 2,445,219 | +0.46(+2.94%) |
Dec 21, 2020 | 15.57 | 16.10 | 15.36 | 15.65 | 2,988,760 | -0.19(-1.20%) |
Dec 18, 2020 | 16.65 | 17.02 | 15.73 | 15.84 | 3,739,000 | -0.63(-3.83%) |
Dec 17, 2020 | 16.13 | 16.78 | 15.75 | 16.47 | 3,694,226 | +0.49(+3.07%) |
Dec 16, 2020 | 16.31 | 16.60 | 15.95 | 15.98 | 1,813,893 | -0.28(-1.72%) |
Dec 15, 2020 | 15.50 | 16.42 | 15.11 | 16.26 | 3,330,714 | +1.05(+6.90%) |
Dec 14, 2020 | 15.50 | 15.70 | 14.97 | 15.21 | 1,896,721 | -0.05(-0.33%) |
Dec 11, 2020 | 15.74 | 16.07 | 15.19 | 15.26 | 2,183,300 | -0.47(-2.99%) |
Dec 10, 2020 | 15.94 | 16.05 | 15.41 | 15.73 | 3,656,611 | -0.50(-3.08%) |
Dec 09, 2020 | 16.32 | 16.77 | 15.86 | 16.23 | 2,488,116 | +0.01(+0.06%) |
Dec 08, 2020 | 16.32 | 17.22 | 16.05 | 16.22 | 2,769,386 | -0.22(-1.34%) |
Dec 07, 2020 | 16.88 | 16.90 | 16.20 | 16.44 | 1,905,457 | -0.29(-1.73%) |
Dec 04, 2020 | 17.29 | 17.48 | 16.49 | 16.73 | 2,815,800 | -0.55(-3.18%) |
Dec 03, 2020 | 18.86 | 18.90 | 17.18 | 17.28 | 4,233,546 | -1.31(-7.05%) |
Dec 02, 2020 | 17.50 | 19.07 | 16.85 | 18.59 | 3,661,201 | +0.18(+0.98%) |
Dec 01, 2020 | 19.00 | 19.06 | 17.19 | 18.41 | 3,474,855 | -0.53(-2.80%) |
Nov 30, 2020 | 19.65 | 19.65 | 17.77 | 18.94 | 3,665,585 | -0.20(-1.04%) |
Nov 27, 2020 | 19.04 | 19.57 | 18.82 | 19.14 | 1,543,200 | +0.29(+1.54%) |
Nov 25, 2020 | 18.10 | 19.28 | 18.09 | 18.85 | 2,386,800 | +0.86(+4.78%) |
Nov 24, 2020 | 17.25 | 18.03 | 16.85 | 17.99 | 3,084,338 | +1.11(+6.58%) |
Nov 23, 2020 | 16.81 | 17.41 | 16.63 | 16.88 | 2,609,813 | +0.14(+0.84%) |
Nov 20, 2020 | 16.48 | 17.77 | 16.38 | 16.74 | 2,618,300 | +0.48(+2.95%) |
Nov 19, 2020 | 15.70 | 16.53 | 15.66 | 16.26 | 2,315,228 | +0.65(+4.16%) |
Nov 18, 2020 | 15.25 | 16.16 | 15.17 | 15.61 | 2,796,464 | +0.52(+3.45%) |
Nov 17, 2020 | 14.32 | 15.39 | 14.09 | 15.09 | 2,573,044 | +0.88(+6.19%) |
Nov 16, 2020 | 14.15 | 14.54 | 13.75 | 14.21 | 1,798,659 | +0.12(+0.85%) |
Nov 13, 2020 | 14.19 | 14.70 | 13.95 | 14.09 | 1,595,400 | +0.10(+0.71%) |
Nov 12, 2020 | 14.45 | 15.09 | 13.94 | 13.99 | 1,998,612 | -0.64(-4.37%) |
Nov 11, 2020 | 13.59 | 14.66 | 13.06 | 14.63 | 3,562,939 | +1.30(+9.75%) |
Nov 10, 2020 | 13.67 | 13.70 | 13.00 | 13.33 | 2,963,492 | -0.19(-1.41%) |
Nov 09, 2020 | 16.91 | 17.37 | 13.49 | 13.52 | 9,147,917 | -3.14(-18.85%) |
Nov 06, 2020 | 17.00 | 17.13 | 15.50 | 16.66 | 5,177,100 | -1.27(-7.08%) |
Nov 05, 2020 | 17.30 | 18.65 | 17.26 | 17.93 | 2,299,263 | +0.95(+5.59%) |
Nov 04, 2020 | 16.85 | 17.41 | 16.68 | 16.98 | 987,787 | +0.25(+1.49%) |
Nov 03, 2020 | 16.78 | 16.98 | 16.39 | 16.73 | 1,046,363 | +0.17(+1.03%) |
Nov 02, 2020 | 16.50 | 16.78 | 15.81 | 16.56 | 1,886,615 | +0.27(+1.66%) |
Oct 30, 2020 | 16.19 | 16.43 | 15.55 | 16.29 | 2,997,100 | -0.27(-1.63%) |
Oct 29, 2020 | 18.91 | 18.98 | 16.39 | 16.56 | 6,670,577 | -4.76(-22.33%) |
Oct 28, 2020 | 20.26 | 21.36 | 20.09 | 21.32 | 2,028,398 | -0.26(-1.20%) |
Oct 27, 2020 | 22.04 | 22.39 | 21.30 | 21.58 | 1,785,173 | -0.27(-1.24%) |
Oct 26, 2020 | 22.14 | 22.93 | 20.96 | 21.85 | 2,767,107 | -0.87(-3.83%) |
Oct 23, 2020 | 22.14 | 22.84 | 21.51 | 22.72 | 2,603,600 | +0.68(+3.09%) |
Oct 22, 2020 | 20.81 | 22.39 | 20.78 | 22.04 | 2,092,236 | +1.30(+6.27%) |
Oct 21, 2020 | 21.19 | 21.64 | 20.08 | 20.74 | 1,941,793 | -0.44(-2.08%) |
Oct 20, 2020 | 21.28 | 21.68 | 21.01 | 21.18 | 1,024,957 | +0.06(+0.28%) |
Oct 19, 2020 | 21.88 | 22.24 | 20.87 | 21.12 | 1,487,743 | -0.65(-2.99%) |
Oct 16, 2020 | 22.02 | 22.73 | 21.33 | 21.77 | 1,901,700 | +0.16(+0.74%) |
Oct 15, 2020 | 19.77 | 22.01 | 19.70 | 21.61 | 1,713,481 | +0.75(+3.60%) |
Oct 14, 2020 | 21.01 | 21.17 | 20.37 | 20.86 | 2,089,825 | +0.05(+0.24%) |
Oct 13, 2020 | 19.61 | 21.03 | 19.25 | 20.81 | 2,328,273 | +0.91(+4.57%) |
Oct 12, 2020 | 19.68 | 20.25 | 19.50 | 19.90 | 1,626,367 | +0.68(+3.54%) |
Oct 09, 2020 | 19.29 | 19.52 | 18.76 | 19.22 | 2,170,500 | +0.00(+0.00%) |
Oct 08, 2020 | 19.35 | 19.67 | 18.77 | 19.22 | 2,876,278 | +0.00(+0.00%) |
Oct 07, 2020 | 18.34 | 19.38 | 18.18 | 19.22 | 2,707,867 | +1.38(+7.74%) |
Oct 06, 2020 | 18.07 | 18.59 | 17.61 | 17.84 | 3,613,534 | -0.22(-1.22%) |
Oct 05, 2020 | 16.15 | 18.07 | 16.15 | 18.06 | 4,364,537 | +2.31(+14.67%) |
Oct 02, 2020 | 14.49 | 15.91 | 14.40 | 15.75 | 2,766,800 | +0.55(+3.62%) |