Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.87 | 18.87 | 18.87 | 4,362,391 | +0.56(+3.06%) | |
Dec 30, 2020 | 19.16 | 19.16 | 18.31 | 18.31 | 4,362,391 | -0.91(-4.74%) |
Dec 29, 2020 | 19.04 | 19.36 | 18.60 | 19.22 | 2,643,256 | -0.02(-0.10%) |
Dec 28, 2020 | 18.30 | 19.26 | 17.98 | 19.24 | 2,390,456 | +0.37(+1.96%) |
Dec 24, 2020 | 19.18 | 19.33 | 18.71 | 18.87 | 1,748,090 | -0.21(-1.09%) |
Dec 23, 2020 | 19.43 | 19.43 | 18.88 | 19.08 | 2,473,954 | -0.64(-3.22%) |
Dec 22, 2020 | 18.59 | 19.99 | 18.59 | 19.71 | 2,971,182 | +1.07(+5.75%) |
Dec 21, 2020 | 18.61 | 18.80 | 18.17 | 18.64 | 3,170,628 | +0.04(+0.20%) |
Dec 18, 2020 | 17.95 | 18.61 | 17.94 | 18.61 | 4,327,359 | +0.65(+3.64%) |
Dec 17, 2020 | 18.42 | 18.48 | 17.55 | 17.95 | 6,530,090 | -1.35(-6.98%) |
Dec 16, 2020 | 19.81 | 20.28 | 19.26 | 19.30 | 4,841,735 | -0.67(-3.37%) |
Dec 15, 2020 | 20.42 | 20.64 | 19.76 | 19.97 | 4,480,176 | -1.33(-6.23%) |
Dec 14, 2020 | 20.68 | 21.38 | 20.13 | 21.30 | 3,062,377 | +0.83(+4.08%) |
Dec 11, 2020 | 20.10 | 20.59 | 19.87 | 20.46 | 2,627,777 | +0.31(+1.55%) |
Dec 10, 2020 | 19.98 | 20.37 | 19.36 | 20.15 | 3,140,327 | +0.11(+0.57%) |
Dec 09, 2020 | 19.56 | 20.47 | 19.28 | 20.04 | 4,491,536 | +1.03(+5.44%) |
Dec 08, 2020 | 18.75 | 19.19 | 18.68 | 19.00 | 2,439,571 | +0.14(+0.75%) |
Dec 07, 2020 | 20.39 | 20.39 | 18.44 | 18.86 | 5,763,864 | -1.40(-6.93%) |
Dec 04, 2020 | 20.10 | 20.57 | 19.73 | 20.27 | 3,307,209 | +0.22(+1.09%) |
Dec 03, 2020 | 19.39 | 20.36 | 19.39 | 20.05 | 3,120,701 | +0.54(+2.77%) |
Dec 02, 2020 | 19.62 | 20.06 | 19.43 | 19.51 | 3,458,317 | -0.08(-0.39%) |
Dec 01, 2020 | 19.72 | 20.63 | 19.44 | 19.58 | 4,069,461 | -1.63(-7.69%) |
Nov 30, 2020 | 22.05 | 22.42 | 21.17 | 21.21 | 4,146,755 | -0.49(-2.27%) |
Nov 27, 2020 | 22.63 | 22.64 | 21.63 | 21.71 | 2,762,756 | -0.28(-1.29%) |
Nov 25, 2020 | 22.33 | 22.46 | 21.69 | 21.99 | 3,959,750 | -0.73(-3.21%) |
Nov 24, 2020 | 22.95 | 23.01 | 22.20 | 22.72 | 4,091,784 | +1.17(+5.41%) |
Nov 23, 2020 | 20.29 | 21.63 | 20.28 | 21.55 | 4,582,476 | +1.54(+7.67%) |
Nov 20, 2020 | 19.81 | 20.17 | 19.38 | 20.02 | 3,911,031 | -0.27(-1.36%) |
Nov 19, 2020 | 20.47 | 20.68 | 19.99 | 20.29 | 3,545,475 | +0.36(+1.81%) |
Nov 18, 2020 | 18.89 | 20.00 | 18.87 | 19.93 | 4,543,019 | +1.11(+5.89%) |
Nov 17, 2020 | 18.44 | 18.85 | 18.19 | 18.82 | 3,185,215 | +0.75(+4.15%) |
Nov 16, 2020 | 17.93 | 18.37 | 17.63 | 18.07 | 3,886,048 | +0.21(+1.17%) |
Nov 13, 2020 | 17.55 | 18.02 | 17.50 | 17.87 | 3,008,883 | -0.46(-2.54%) |
Nov 12, 2020 | 18.32 | 18.44 | 17.75 | 18.33 | 3,127,380 | -0.38(-2.03%) |
Nov 11, 2020 | 18.79 | 19.10 | 18.58 | 18.71 | 2,524,828 | +0.41(+2.23%) |
Nov 10, 2020 | 17.01 | 18.33 | 16.96 | 18.30 | 3,772,404 | +1.14(+6.63%) |
Nov 09, 2020 | 16.76 | 17.75 | 16.72 | 17.16 | 6,862,872 | +1.92(+12.56%) |
Nov 06, 2020 | 15.13 | 15.58 | 14.98 | 15.25 | 4,180,779 | -0.12(-0.80%) |
Nov 05, 2020 | 16.64 | 16.67 | 15.15 | 15.37 | 8,536,952 | -2.55(-14.23%) |
Nov 04, 2020 | 17.14 | 18.04 | 17.05 | 17.92 | 5,132,043 | +0.77(+4.48%) |
Nov 03, 2020 | 17.42 | 17.69 | 16.96 | 17.15 | 5,443,307 | -0.70(-3.93%) |
Nov 02, 2020 | 18.40 | 18.85 | 17.83 | 17.86 | 6,174,079 | -1.11(-5.85%) |
Oct 30, 2020 | 19.16 | 20.09 | 18.97 | 18.97 | 4,000,771 | -0.66(-3.38%) |
Oct 29, 2020 | 20.65 | 20.65 | 19.25 | 19.63 | 3,708,884 | -0.43(-2.13%) |
Oct 28, 2020 | 18.97 | 20.25 | 18.82 | 20.06 | 5,127,107 | +2.09(+11.61%) |
Oct 27, 2020 | 18.49 | 18.67 | 17.92 | 17.97 | 3,373,373 | -0.54(-2.92%) |
Oct 26, 2020 | 18.28 | 18.59 | 17.69 | 18.51 | 3,973,985 | +0.54(+3.01%) |
Oct 23, 2020 | 17.67 | 18.31 | 17.67 | 17.97 | 3,855,458 | +0.33(+1.88%) |
Oct 22, 2020 | 17.56 | 18.16 | 17.44 | 17.64 | 3,907,098 | +0.57(+3.33%) |
Oct 21, 2020 | 17.16 | 17.24 | 16.60 | 17.07 | 5,160,299 | -0.38(-2.17%) |
Oct 20, 2020 | 17.63 | 17.88 | 17.21 | 17.45 | 3,381,482 | -0.25(-1.39%) |
Oct 19, 2020 | 16.71 | 17.72 | 16.71 | 17.70 | 3,357,592 | +0.60(+3.49%) |
Oct 16, 2020 | 16.67 | 17.14 | 16.57 | 17.10 | 4,361,736 | +0.43(+2.56%) |
Oct 15, 2020 | 16.90 | 17.00 | 16.45 | 16.67 | 5,945,563 | +0.46(+2.81%) |
Oct 14, 2020 | 16.40 | 16.59 | 15.91 | 16.22 | 6,532,038 | -0.55(-3.28%) |
Oct 13, 2020 | 16.95 | 17.46 | 16.61 | 16.77 | 7,854,468 | +0.32(+1.96%) |
Oct 12, 2020 | 16.50 | 16.73 | 16.21 | 16.44 | 4,992,639 | +0.06(+0.35%) |
Oct 09, 2020 | 17.18 | 17.26 | 16.38 | 16.39 | 7,981,191 | -1.65(-9.15%) |
Oct 08, 2020 | 18.23 | 18.55 | 17.87 | 18.04 | 5,818,064 | -0.60(-3.21%) |
Oct 07, 2020 | 18.50 | 18.86 | 18.22 | 18.63 | 6,046,195 | -0.29(-1.55%) |
Oct 06, 2020 | 17.33 | 18.94 | 17.16 | 18.93 | 6,982,491 | +1.33(+7.54%) |
Oct 05, 2020 | 17.93 | 18.07 | 17.23 | 17.60 | 5,758,002 | -0.61(-3.33%) |
Oct 02, 2020 | 18.05 | 18.34 | 17.64 | 18.21 | 5,206,413 | +0.56(+3.17%) |