Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.72 | 16.72 | 16.72 | 8,144,033 | +0.09(+0.55%) | |
Dec 30, 2020 | 16.76 | 16.90 | 16.59 | 16.63 | 8,144,033 | -0.12(-0.70%) |
Dec 29, 2020 | 16.94 | 16.98 | 16.61 | 16.75 | 7,234,612 | -0.05(-0.30%) |
Dec 28, 2020 | 17.36 | 17.45 | 16.79 | 16.80 | 7,320,632 | -0.50(-2.89%) |
Dec 24, 2020 | 17.35 | 17.37 | 17.13 | 17.30 | 3,219,044 | -0.01(-0.05%) |
Dec 23, 2020 | 17.39 | 17.58 | 17.26 | 17.31 | 7,921,374 | +0.12(+0.68%) |
Dec 22, 2020 | 17.38 | 17.51 | 17.19 | 17.19 | 10,106,952 | -0.08(-0.43%) |
Dec 21, 2020 | 17.26 | 17.41 | 17.08 | 17.26 | 13,779,562 | -0.40(-2.27%) |
Dec 18, 2020 | 18.18 | 18.19 | 17.53 | 17.66 | 19,453,590 | -0.52(-2.84%) |
Dec 17, 2020 | 18.35 | 18.43 | 17.95 | 18.18 | 11,192,788 | +0.04(+0.23%) |
Dec 16, 2020 | 18.60 | 18.61 | 18.12 | 18.14 | 8,197,541 | -0.48(-2.60%) |
Dec 15, 2020 | 18.10 | 18.79 | 18.05 | 18.62 | 13,994,923 | +0.68(+3.81%) |
Dec 14, 2020 | 18.46 | 18.50 | 17.70 | 17.94 | 23,609,000 | -0.35(-1.92%) |
Dec 11, 2020 | 18.01 | 18.29 | 17.95 | 18.29 | 12,258,579 | -0.06(-0.32%) |
Dec 10, 2020 | 18.27 | 18.51 | 18.14 | 18.35 | 14,374,130 | +0.00(+0.00%) |
Dec 09, 2020 | 18.35 | 18.72 | 18.23 | 18.35 | 14,568,220 | +0.25(+1.36%) |
Dec 08, 2020 | 17.54 | 18.31 | 17.54 | 18.10 | 14,542,675 | +0.41(+2.31%) |
Dec 07, 2020 | 18.27 | 18.39 | 17.58 | 17.69 | 14,082,922 | -0.73(-3.96%) |
Dec 04, 2020 | 17.89 | 18.47 | 17.84 | 18.42 | 14,180,186 | +0.76(+4.31%) |
Dec 03, 2020 | 17.69 | 18.02 | 17.50 | 17.66 | 15,228,690 | -0.07(-0.42%) |
Dec 02, 2020 | 17.08 | 17.90 | 17.01 | 17.73 | 11,130,138 | +0.61(+3.59%) |
Dec 01, 2020 | 17.48 | 17.53 | 16.94 | 17.12 | 9,716,063 | -0.07(-0.38%) |
Nov 30, 2020 | 17.54 | 17.70 | 17.10 | 17.19 | 14,098,906 | -0.39(-2.24%) |
Nov 27, 2020 | 17.64 | 17.78 | 17.48 | 17.58 | 5,177,728 | -0.13(-0.74%) |
Nov 25, 2020 | 17.91 | 17.91 | 17.47 | 17.71 | 9,017,717 | -0.28(-1.55%) |
Nov 24, 2020 | 17.78 | 18.03 | 17.63 | 17.99 | 12,729,185 | +0.56(+3.20%) |
Nov 23, 2020 | 16.88 | 17.47 | 16.67 | 17.43 | 10,012,592 | +0.77(+4.62%) |
Nov 20, 2020 | 16.49 | 16.69 | 16.37 | 16.66 | 9,033,343 | +0.15(+0.89%) |
Nov 19, 2020 | 16.27 | 16.58 | 16.03 | 16.51 | 14,172,866 | +0.13(+0.80%) |
Nov 18, 2020 | 17.13 | 17.17 | 16.37 | 16.38 | 16,863,516 | -0.68(-3.98%) |
Nov 17, 2020 | 16.47 | 17.07 | 16.37 | 17.06 | 14,776,840 | +0.49(+2.97%) |
Nov 16, 2020 | 16.90 | 16.92 | 16.52 | 16.57 | 11,410,210 | +0.16(+0.95%) |
Nov 13, 2020 | 15.99 | 16.51 | 15.95 | 16.42 | 7,887,023 | +0.57(+3.62%) |
Nov 12, 2020 | 16.23 | 16.37 | 15.62 | 15.84 | 10,125,425 | -0.56(-3.40%) |
Nov 11, 2020 | 16.53 | 16.55 | 16.17 | 16.40 | 10,567,190 | +0.02(+0.15%) |
Nov 10, 2020 | 16.06 | 16.40 | 15.77 | 16.37 | 13,307,824 | +0.52(+3.31%) |
Nov 09, 2020 | 16.20 | 16.44 | 15.74 | 15.85 | 17,545,694 | +0.89(+5.97%) |
Nov 06, 2020 | 15.67 | 15.95 | 14.96 | 14.96 | 11,526,437 | -0.70(-4.45%) |
Nov 05, 2020 | 15.65 | 16.01 | 15.61 | 15.65 | 9,707,257 | +0.02(+0.10%) |
Nov 04, 2020 | 15.67 | 16.08 | 15.34 | 15.64 | 8,109,093 | +0.09(+0.58%) |
Nov 03, 2020 | 15.59 | 15.75 | 15.11 | 15.55 | 8,484,586 | +0.17(+1.12%) |
Nov 02, 2020 | 15.97 | 15.97 | 15.24 | 15.38 | 13,867,989 | -0.34(-2.19%) |
Oct 30, 2020 | 15.49 | 15.73 | 15.24 | 15.72 | 10,899,074 | +0.07(+0.47%) |
Oct 29, 2020 | 15.38 | 15.71 | 15.01 | 15.65 | 9,590,443 | +0.16(+1.06%) |
Oct 28, 2020 | 15.56 | 15.78 | 15.32 | 15.48 | 10,356,189 | -0.43(-2.68%) |
Oct 27, 2020 | 15.84 | 16.03 | 15.67 | 15.91 | 9,438,400 | +0.18(+1.15%) |
Oct 26, 2020 | 16.10 | 16.11 | 15.44 | 15.73 | 10,727,250 | -0.62(-3.81%) |
Oct 23, 2020 | 16.70 | 16.74 | 16.10 | 16.35 | 11,200,608 | -0.29(-1.72%) |
Oct 22, 2020 | 15.78 | 16.64 | 15.75 | 16.64 | 9,194,933 | +0.83(+5.23%) |
Oct 21, 2020 | 16.09 | 16.22 | 15.81 | 15.81 | 9,772,299 | -0.32(-1.98%) |
Oct 20, 2020 | 15.94 | 16.28 | 15.92 | 16.13 | 9,651,924 | +0.33(+2.07%) |
Oct 19, 2020 | 15.92 | 16.11 | 15.67 | 15.80 | 9,842,527 | +0.02(+0.10%) |
Oct 16, 2020 | 16.19 | 16.37 | 15.78 | 15.78 | 10,018,275 | -0.36(-2.23%) |
Oct 15, 2020 | 15.77 | 16.19 | 15.57 | 16.15 | 12,964,393 | +0.02(+0.15%) |
Oct 14, 2020 | 15.92 | 16.52 | 15.92 | 16.12 | 10,180,790 | +0.21(+1.34%) |
Oct 13, 2020 | 15.83 | 16.06 | 15.79 | 15.91 | 11,027,218 | -0.02(-0.15%) |
Oct 12, 2020 | 16.01 | 16.02 | 15.75 | 15.93 | 11,608,507 | +0.02(+0.15%) |
Oct 09, 2020 | 16.42 | 16.47 | 15.84 | 15.91 | 12,334,476 | -0.47(-2.85%) |
Oct 08, 2020 | 15.95 | 16.39 | 15.80 | 16.37 | 8,040,606 | +0.49(+3.09%) |
Oct 07, 2020 | 15.94 | 16.04 | 15.68 | 15.88 | 8,888,820 | +0.05(+0.31%) |
Oct 06, 2020 | 16.21 | 16.28 | 15.79 | 15.83 | 14,135,508 | -0.17(-1.08%) |
Oct 05, 2020 | 15.83 | 16.13 | 15.70 | 16.01 | 7,535,186 | +0.37(+2.36%) |
Oct 02, 2020 | 15.11 | 15.78 | 15.00 | 15.64 | 14,279,680 | +0.25(+1.65%) |