Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.55 | 18.55 | 18.55 | 1,456,599 | +0.03(+0.16%) | |
Dec 30, 2020 | 18.72 | 19.02 | 18.42 | 18.52 | 1,456,599 | -0.17(-0.91%) |
Dec 29, 2020 | 18.96 | 19.16 | 18.63 | 18.69 | 977,175 | -0.16(-0.85%) |
Dec 28, 2020 | 18.68 | 19.05 | 18.51 | 18.85 | 1,077,618 | +0.30(+1.62%) |
Dec 24, 2020 | 18.62 | 18.71 | 18.49 | 18.55 | 278,200 | -0.01(-0.05%) |
Dec 23, 2020 | 18.37 | 18.79 | 18.32 | 18.56 | 801,789 | +0.29(+1.59%) |
Dec 22, 2020 | 18.33 | 18.45 | 18.21 | 18.27 | 606,831 | -0.22(-1.19%) |
Dec 21, 2020 | 18.38 | 18.60 | 18.24 | 18.49 | 1,466,532 | -0.48(-2.53%) |
Dec 18, 2020 | 18.81 | 19.08 | 18.70 | 18.97 | 1,672,400 | +0.25(+1.34%) |
Dec 17, 2020 | 18.50 | 18.88 | 18.48 | 18.72 | 1,805,245 | +0.39(+2.13%) |
Dec 16, 2020 | 18.46 | 18.46 | 18.22 | 18.33 | 1,204,332 | -0.10(-0.54%) |
Dec 15, 2020 | 18.10 | 18.44 | 17.97 | 18.43 | 2,451,911 | +0.43(+2.39%) |
Dec 14, 2020 | 18.38 | 18.42 | 17.93 | 18.00 | 2,095,430 | -0.36(-1.96%) |
Dec 11, 2020 | 18.82 | 19.05 | 18.16 | 18.36 | 2,239,100 | -0.55(-2.91%) |
Dec 10, 2020 | 18.87 | 19.11 | 18.67 | 18.91 | 1,229,012 | -0.05(-0.26%) |
Dec 09, 2020 | 19.49 | 19.50 | 18.89 | 18.96 | 1,676,638 | -0.36(-1.86%) |
Dec 08, 2020 | 19.11 | 19.55 | 19.02 | 19.32 | 1,765,173 | -0.07(-0.36%) |
Dec 07, 2020 | 19.41 | 19.54 | 19.30 | 19.39 | 2,711,774 | -0.27(-1.37%) |
Dec 04, 2020 | 19.08 | 19.76 | 18.88 | 19.66 | 2,592,400 | +0.77(+4.08%) |
Dec 03, 2020 | 18.41 | 19.33 | 18.34 | 18.89 | 3,562,828 | +0.68(+3.73%) |
Dec 02, 2020 | 18.05 | 18.32 | 17.88 | 18.21 | 1,265,496 | +0.02(+0.11%) |
Dec 01, 2020 | 18.30 | 18.43 | 18.10 | 18.19 | 1,187,387 | +0.06(+0.33%) |
Nov 30, 2020 | 18.29 | 18.36 | 17.86 | 18.13 | 2,394,909 | -0.36(-1.95%) |
Nov 27, 2020 | 18.50 | 18.85 | 18.47 | 18.49 | 918,700 | +0.03(+0.16%) |
Nov 25, 2020 | 19.16 | 19.18 | 18.39 | 18.46 | 1,274,800 | -0.63(-3.30%) |
Nov 24, 2020 | 18.87 | 19.24 | 18.54 | 19.09 | 4,068,034 | +0.83(+4.55%) |
Nov 23, 2020 | 18.79 | 18.79 | 18.20 | 18.26 | 1,420,702 | -0.52(-2.77%) |
Nov 20, 2020 | 18.75 | 19.07 | 18.55 | 18.78 | 2,200,400 | +0.01(+0.05%) |
Nov 19, 2020 | 18.59 | 18.98 | 18.46 | 18.77 | 1,216,397 | +0.32(+1.73%) |
Nov 18, 2020 | 18.32 | 19.02 | 18.18 | 18.45 | 2,196,202 | +0.03(+0.16%) |
Nov 17, 2020 | 18.53 | 18.53 | 18.09 | 18.42 | 1,991,307 | -0.10(-0.54%) |
Nov 16, 2020 | 18.60 | 18.87 | 18.33 | 18.52 | 2,636,325 | +0.46(+2.55%) |
Nov 13, 2020 | 17.32 | 18.46 | 17.30 | 18.06 | 3,735,000 | +0.94(+5.49%) |
Nov 12, 2020 | 17.25 | 17.51 | 17.06 | 17.12 | 3,670,121 | -0.43(-2.45%) |
Nov 11, 2020 | 18.12 | 18.14 | 17.31 | 17.55 | 3,316,480 | -0.55(-3.04%) |
Nov 10, 2020 | 19.13 | 19.13 | 17.90 | 18.10 | 3,553,338 | -0.79(-4.18%) |
Nov 09, 2020 | 18.78 | 19.96 | 18.20 | 18.89 | 8,124,446 | +2.69(+16.60%) |
Nov 06, 2020 | 16.30 | 16.66 | 16.10 | 16.20 | 2,410,900 | -0.26(-1.58%) |
Nov 05, 2020 | 16.88 | 17.38 | 16.35 | 16.46 | 4,157,325 | -0.37(-2.20%) |
Nov 04, 2020 | 16.46 | 17.25 | 16.36 | 16.83 | 2,920,799 | +0.50(+3.06%) |
Nov 03, 2020 | 16.09 | 16.43 | 16.02 | 16.33 | 1,920,657 | +0.32(+2.00%) |
Nov 02, 2020 | 16.40 | 16.43 | 15.89 | 16.01 | 4,651,632 | -0.11(-0.68%) |
Oct 30, 2020 | 15.69 | 16.32 | 15.69 | 16.12 | 3,809,200 | +0.13(+0.81%) |
Oct 29, 2020 | 15.64 | 16.24 | 15.60 | 15.99 | 3,000,262 | +0.38(+2.43%) |
Oct 28, 2020 | 15.81 | 15.93 | 15.50 | 15.61 | 2,201,218 | -0.54(-3.34%) |
Oct 27, 2020 | 16.05 | 16.34 | 15.79 | 16.15 | 3,696,586 | +0.24(+1.51%) |
Oct 26, 2020 | 15.80 | 16.10 | 15.61 | 15.91 | 2,436,093 | -0.15(-0.93%) |
Oct 23, 2020 | 15.95 | 16.32 | 15.75 | 16.06 | 3,067,900 | +0.17(+1.07%) |
Oct 22, 2020 | 15.81 | 16.32 | 15.74 | 15.89 | 4,933,599 | +0.63(+4.13%) |
Oct 21, 2020 | 15.01 | 15.42 | 14.70 | 15.26 | 3,542,895 | +0.32(+2.14%) |
Oct 20, 2020 | 14.60 | 15.14 | 14.57 | 14.94 | 3,032,350 | +0.31(+2.12%) |
Oct 19, 2020 | 14.77 | 15.05 | 14.50 | 14.63 | 3,775,916 | -0.30(-2.01%) |
Oct 16, 2020 | 15.15 | 15.15 | 14.86 | 14.93 | 1,823,200 | -0.02(-0.13%) |
Oct 15, 2020 | 14.79 | 14.97 | 14.54 | 14.95 | 2,114,368 | +0.04(+0.27%) |
Oct 14, 2020 | 15.04 | 15.05 | 14.55 | 14.91 | 3,717,477 | -0.11(-0.73%) |
Oct 13, 2020 | 15.54 | 15.61 | 14.96 | 15.02 | 3,695,720 | -0.62(-3.96%) |
Oct 12, 2020 | 15.61 | 15.85 | 15.34 | 15.64 | 3,543,496 | +0.20(+1.30%) |
Oct 09, 2020 | 15.98 | 16.04 | 15.32 | 15.44 | 3,829,100 | -0.42(-2.65%) |
Oct 08, 2020 | 16.32 | 16.32 | 15.75 | 15.86 | 2,815,210 | -0.31(-1.92%) |
Oct 07, 2020 | 16.45 | 16.52 | 16.16 | 16.17 | 1,807,430 | -0.17(-1.04%) |
Oct 06, 2020 | 16.15 | 16.90 | 16.12 | 16.34 | 4,454,357 | +0.21(+1.30%) |
Oct 05, 2020 | 16.63 | 16.68 | 15.51 | 16.13 | 5,749,719 | -0.65(-3.87%) |
Oct 02, 2020 | 16.26 | 16.80 | 16.24 | 16.78 | 3,969,700 | +0.25(+1.51%) |