Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.70 | 20.70 | 20.70 | 1,207,992 | +0.38(+1.87%) | |
Dec 30, 2020 | 20.54 | 21.54 | 20.20 | 20.32 | 1,207,992 | +0.24(+1.20%) |
Dec 29, 2020 | 20.24 | 20.69 | 18.97 | 20.08 | 1,194,125 | -0.31(-1.52%) |
Dec 28, 2020 | 21.80 | 22.14 | 20.13 | 20.39 | 1,306,994 | -1.69(-7.65%) |
Dec 24, 2020 | 22.04 | 22.54 | 21.63 | 22.08 | 246,700 | +0.10(+0.45%) |
Dec 23, 2020 | 22.70 | 22.76 | 21.75 | 21.98 | 642,147 | -0.39(-1.74%) |
Dec 22, 2020 | 21.80 | 22.73 | 21.15 | 22.37 | 1,011,842 | +1.12(+5.27%) |
Dec 21, 2020 | 21.14 | 21.93 | 20.99 | 21.25 | 830,437 | -0.18(-0.84%) |
Dec 18, 2020 | 21.69 | 22.01 | 21.22 | 21.43 | 3,115,400 | -0.09(-0.42%) |
Dec 17, 2020 | 21.81 | 21.90 | 20.91 | 21.52 | 1,241,420 | +0.03(+0.14%) |
Dec 16, 2020 | 24.30 | 24.30 | 21.25 | 21.49 | 3,656,065 | -1.46(-6.36%) |
Dec 15, 2020 | 21.76 | 23.11 | 21.56 | 22.95 | 1,031,903 | +0.63(+2.82%) |
Dec 14, 2020 | 21.34 | 22.72 | 20.77 | 22.32 | 1,756,656 | +1.59(+7.67%) |
Dec 11, 2020 | 20.50 | 20.79 | 19.81 | 20.73 | 810,300 | +0.46(+2.27%) |
Dec 10, 2020 | 19.50 | 20.75 | 19.07 | 20.27 | 907,843 | +0.76(+3.90%) |
Dec 09, 2020 | 19.75 | 20.39 | 18.95 | 19.51 | 1,125,680 | +0.05(+0.26%) |
Dec 08, 2020 | 19.45 | 19.64 | 18.02 | 19.46 | 1,182,157 | -0.42(-2.11%) |
Dec 07, 2020 | 19.91 | 20.62 | 19.34 | 19.88 | 1,900,533 | -0.46(-2.26%) |
Dec 04, 2020 | 19.08 | 20.39 | 19.08 | 20.34 | 1,497,500 | +1.34(+7.05%) |
Dec 03, 2020 | 18.80 | 19.48 | 17.85 | 19.00 | 1,788,672 | +0.26(+1.39%) |
Dec 02, 2020 | 18.06 | 18.86 | 17.40 | 18.74 | 1,155,246 | +0.78(+4.34%) |
Dec 01, 2020 | 17.77 | 18.20 | 17.46 | 17.96 | 1,256,005 | +0.46(+2.63%) |
Nov 30, 2020 | 17.44 | 18.29 | 16.69 | 17.50 | 2,151,851 | +0.08(+0.46%) |
Nov 27, 2020 | 16.49 | 17.49 | 16.49 | 17.42 | 725,800 | +0.90(+5.45%) |
Nov 25, 2020 | 15.50 | 16.66 | 15.50 | 16.52 | 1,129,700 | +1.04(+6.72%) |
Nov 24, 2020 | 14.96 | 15.87 | 14.85 | 15.48 | 968,776 | +0.49(+3.27%) |
Nov 23, 2020 | 15.08 | 15.61 | 14.57 | 14.99 | 1,381,132 | +0.33(+2.25%) |
Nov 20, 2020 | 13.67 | 14.94 | 13.50 | 14.66 | 1,191,400 | +0.92(+6.70%) |
Nov 19, 2020 | 13.41 | 13.88 | 13.40 | 13.74 | 496,348 | +0.31(+2.31%) |
Nov 18, 2020 | 13.60 | 13.85 | 13.30 | 13.43 | 822,871 | -0.16(-1.18%) |
Nov 17, 2020 | 13.68 | 13.91 | 13.10 | 13.59 | 1,165,274 | -0.19(-1.38%) |
Nov 16, 2020 | 13.98 | 14.16 | 13.35 | 13.78 | 1,201,204 | -0.12(-0.86%) |
Nov 13, 2020 | 13.39 | 14.07 | 13.24 | 13.90 | 1,315,500 | +0.73(+5.54%) |
Nov 12, 2020 | 13.09 | 13.70 | 13.02 | 13.17 | 988,685 | -0.10(-0.75%) |
Nov 11, 2020 | 13.40 | 13.43 | 12.71 | 13.27 | 1,154,590 | -0.12(-0.90%) |
Nov 10, 2020 | 12.52 | 13.49 | 12.26 | 13.39 | 1,008,801 | +0.84(+6.69%) |
Nov 09, 2020 | 13.15 | 13.46 | 12.13 | 12.55 | 1,132,547 | -0.29(-2.26%) |
Nov 06, 2020 | 12.30 | 13.44 | 11.76 | 12.84 | 1,402,900 | +0.84(+7.00%) |
Nov 05, 2020 | 11.64 | 12.25 | 11.27 | 12.00 | 1,569,262 | -0.05(-0.41%) |
Nov 04, 2020 | 10.95 | 12.19 | 10.95 | 12.05 | 2,137,265 | +1.51(+14.33%) |
Nov 03, 2020 | 10.54 | 10.76 | 9.990 | 10.54 | 1,053,790 | -0.07(-0.66%) |
Nov 02, 2020 | 9.650 | 10.61 | 9.560 | 10.61 | 1,198,746 | +1.11(+11.68%) |
Oct 30, 2020 | 9.730 | 9.940 | 9.360 | 9.500 | 879,100 | +0.01(+0.11%) |
Oct 29, 2020 | 9.370 | 9.960 | 9.200 | 9.490 | 949,599 | +0.20(+2.15%) |
Oct 28, 2020 | 9.420 | 9.670 | 9.110 | 9.290 | 901,010 | -0.40(-4.13%) |
Oct 27, 2020 | 9.670 | 9.930 | 9.510 | 9.690 | 906,605 | -0.04(-0.41%) |
Oct 26, 2020 | 10.04 | 10.25 | 9.480 | 9.730 | 1,075,425 | -0.45(-4.42%) |
Oct 23, 2020 | 10.32 | 10.43 | 9.820 | 10.18 | 840,100 | -0.14(-1.36%) |
Oct 22, 2020 | 10.52 | 10.78 | 10.20 | 10.32 | 700,492 | -0.21(-1.99%) |
Oct 21, 2020 | 10.36 | 10.80 | 10.28 | 10.53 | 950,928 | +0.27(+2.63%) |
Oct 20, 2020 | 10.24 | 10.48 | 9.910 | 10.26 | 1,011,180 | +0.01(+0.10%) |
Oct 19, 2020 | 10.31 | 10.55 | 10.05 | 10.25 | 1,288,348 | -0.05(-0.49%) |
Oct 16, 2020 | 10.90 | 10.98 | 10.30 | 10.30 | 1,902,000 | -0.21(-2.00%) |
Oct 15, 2020 | 10.84 | 11.35 | 10.33 | 10.51 | 2,314,417 | -0.52(-4.71%) |
Oct 14, 2020 | 12.14 | 12.42 | 10.99 | 11.03 | 5,360,766 | -1.08(-8.92%) |
Oct 13, 2020 | 10.90 | 12.14 | 10.90 | 12.11 | 1,437,835 | +1.12(+10.19%) |
Oct 12, 2020 | 11.40 | 11.56 | 10.71 | 10.99 | 1,161,329 | -0.28(-2.48%) |
Oct 09, 2020 | 11.44 | 12.07 | 10.98 | 11.27 | 1,865,300 | +0.05(+0.45%) |
Oct 08, 2020 | 10.81 | 11.47 | 10.00 | 11.22 | 3,279,354 | +0.40(+3.70%) |
Oct 07, 2020 | 9.400 | 10.95 | 9.200 | 10.82 | 7,276,863 | +2.41(+28.66%) |
Oct 06, 2020 | 8.460 | 8.770 | 8.360 | 8.410 | 461,004 | -0.01(-0.12%) |
Oct 05, 2020 | 8.200 | 8.510 | 8.000 | 8.420 | 569,527 | +0.38(+4.73%) |
Oct 02, 2020 | 7.670 | 8.180 | 7.670 | 8.040 | 373,300 | +0.13(+1.64%) |