Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.31 | 18.31 | 18.31 | 5,395,077 | +0.01(+0.06%) | |
Dec 30, 2020 | 18.22 | 18.45 | 18.18 | 18.30 | 5,395,077 | +0.08(+0.44%) |
Dec 29, 2020 | 18.39 | 18.50 | 18.22 | 18.22 | 6,057,694 | +0.02(+0.09%) |
Dec 28, 2020 | 18.49 | 18.57 | 18.10 | 18.20 | 6,379,542 | -0.22(-1.21%) |
Dec 24, 2020 | 18.39 | 18.45 | 18.28 | 18.42 | 3,031,170 | +0.05(+0.28%) |
Dec 23, 2020 | 18.33 | 18.54 | 18.28 | 18.37 | 6,679,841 | +0.11(+0.63%) |
Dec 22, 2020 | 18.55 | 18.56 | 18.23 | 18.26 | 6,111,271 | -0.25(-1.33%) |
Dec 21, 2020 | 18.40 | 18.51 | 18.09 | 18.50 | 10,211,474 | -0.26(-1.40%) |
Dec 18, 2020 | 19.06 | 19.11 | 18.70 | 18.77 | 6,913,961 | -0.20(-1.06%) |
Dec 17, 2020 | 19.15 | 19.16 | 18.88 | 18.97 | 4,645,369 | -0.07(-0.39%) |
Dec 16, 2020 | 19.27 | 19.29 | 18.94 | 19.04 | 5,527,374 | -0.25(-1.31%) |
Dec 15, 2020 | 19.18 | 19.39 | 19.06 | 19.29 | 6,755,767 | +0.21(+1.08%) |
Dec 14, 2020 | 19.60 | 19.62 | 19.06 | 19.09 | 8,955,132 | -0.43(-2.20%) |
Dec 11, 2020 | 19.48 | 19.53 | 19.33 | 19.52 | 4,379,541 | -0.07(-0.38%) |
Dec 10, 2020 | 19.29 | 19.62 | 19.24 | 19.59 | 6,645,634 | +0.39(+2.03%) |
Dec 09, 2020 | 19.29 | 19.35 | 19.08 | 19.20 | 8,623,061 | +0.07(+0.39%) |
Dec 08, 2020 | 19.10 | 19.34 | 19.03 | 19.13 | 7,843,554 | +0.08(+0.42%) |
Dec 07, 2020 | 19.02 | 19.10 | 18.62 | 19.05 | 6,821,992 | -0.06(-0.30%) |
Dec 04, 2020 | 18.97 | 19.19 | 18.92 | 19.10 | 8,509,921 | +0.37(+1.99%) |
Dec 03, 2020 | 18.45 | 18.90 | 18.45 | 18.73 | 7,746,469 | +0.32(+1.74%) |
Dec 02, 2020 | 17.87 | 18.42 | 17.87 | 18.41 | 7,275,018 | +0.48(+2.65%) |
Dec 01, 2020 | 18.17 | 18.27 | 17.83 | 17.94 | 7,758,911 | +0.07(+0.42%) |
Nov 30, 2020 | 18.40 | 18.54 | 17.80 | 17.86 | 9,774,563 | -0.37(-2.04%) |
Nov 27, 2020 | 18.20 | 18.29 | 18.12 | 18.23 | 3,556,051 | +0.02(+0.13%) |
Nov 25, 2020 | 17.93 | 18.23 | 17.88 | 18.21 | 9,673,780 | +0.29(+1.60%) |
Nov 24, 2020 | 17.46 | 18.00 | 17.44 | 17.93 | 9,909,604 | +0.79(+4.61%) |
Nov 23, 2020 | 16.97 | 17.18 | 16.86 | 17.14 | 6,530,353 | +0.39(+2.36%) |
Nov 20, 2020 | 16.67 | 16.78 | 16.58 | 16.74 | 6,082,958 | +0.06(+0.38%) |
Nov 19, 2020 | 16.53 | 16.69 | 16.47 | 16.68 | 6,397,385 | +0.03(+0.21%) |
Nov 18, 2020 | 17.03 | 17.08 | 16.64 | 16.64 | 11,278,794 | -0.34(-2.02%) |
Nov 17, 2020 | 16.57 | 17.00 | 16.39 | 16.99 | 7,648,206 | +0.39(+2.38%) |
Nov 16, 2020 | 16.53 | 16.68 | 16.49 | 16.59 | 9,530,189 | +0.32(+1.97%) |
Nov 13, 2020 | 16.71 | 16.74 | 16.25 | 16.27 | 16,688,385 | -0.29(-1.76%) |
Nov 12, 2020 | 17.00 | 17.00 | 16.30 | 16.56 | 22,557,404 | -0.19(-1.11%) |
Nov 11, 2020 | 16.79 | 16.83 | 16.44 | 16.75 | 16,078,566 | +0.15(+0.92%) |
Nov 10, 2020 | 16.03 | 16.60 | 15.95 | 16.60 | 18,946,258 | +0.80(+5.04%) |
Nov 09, 2020 | 15.83 | 16.20 | 15.68 | 15.80 | 13,600,806 | +0.82(+5.50%) |
Nov 06, 2020 | 15.59 | 15.68 | 14.98 | 14.98 | 10,174,607 | -0.52(-3.35%) |
Nov 05, 2020 | 15.43 | 15.69 | 15.33 | 15.49 | 7,806,817 | +0.29(+1.90%) |
Nov 04, 2020 | 15.28 | 15.71 | 15.05 | 15.20 | 8,348,924 | +0.08(+0.51%) |
Nov 03, 2020 | 15.22 | 15.27 | 15.08 | 15.13 | 7,680,277 | +0.13(+0.84%) |
Nov 02, 2020 | 15.19 | 15.19 | 14.90 | 15.00 | 9,581,727 | -0.04(-0.25%) |
Oct 30, 2020 | 14.98 | 15.08 | 14.82 | 15.04 | 9,120,811 | +0.00(+0.00%) |
Oct 29, 2020 | 14.95 | 15.11 | 14.72 | 15.04 | 8,419,546 | +0.01(+0.04%) |
Oct 28, 2020 | 15.24 | 15.32 | 15.01 | 15.04 | 9,627,001 | -0.41(-2.68%) |
Oct 27, 2020 | 15.52 | 15.62 | 15.40 | 15.45 | 4,478,410 | -0.10(-0.67%) |
Oct 26, 2020 | 15.72 | 15.72 | 15.39 | 15.55 | 7,142,080 | -0.23(-1.45%) |
Oct 23, 2020 | 16.12 | 16.18 | 15.72 | 15.78 | 7,487,435 | -0.24(-1.50%) |
Oct 22, 2020 | 15.76 | 16.04 | 15.72 | 16.02 | 5,283,180 | +0.25(+1.56%) |
Oct 21, 2020 | 15.83 | 15.90 | 15.76 | 15.78 | 5,532,557 | -0.09(-0.55%) |
Oct 20, 2020 | 15.86 | 16.00 | 15.84 | 15.86 | 5,530,286 | +0.01(+0.03%) |
Oct 19, 2020 | 16.14 | 16.20 | 15.85 | 15.86 | 4,257,950 | -0.21(-1.32%) |
Oct 16, 2020 | 16.04 | 16.14 | 15.88 | 16.07 | 9,323,104 | +0.10(+0.62%) |
Oct 15, 2020 | 15.91 | 16.00 | 15.74 | 15.97 | 6,314,201 | -0.09(-0.58%) |
Oct 14, 2020 | 16.16 | 16.30 | 16.02 | 16.07 | 6,403,987 | -0.09(-0.57%) |
Oct 13, 2020 | 16.19 | 16.30 | 16.15 | 16.16 | 5,041,470 | -0.04(-0.24%) |
Oct 12, 2020 | 16.32 | 16.46 | 16.10 | 16.20 | 3,162,134 | -0.08(-0.50%) |
Oct 09, 2020 | 16.60 | 16.68 | 16.27 | 16.28 | 4,840,208 | -0.27(-1.62%) |
Oct 08, 2020 | 16.03 | 16.55 | 16.01 | 16.55 | 5,271,556 | +0.61(+3.80%) |
Oct 07, 2020 | 15.85 | 15.98 | 15.77 | 15.94 | 6,719,492 | +0.14(+0.86%) |
Oct 06, 2020 | 16.28 | 16.30 | 15.75 | 15.80 | 7,422,677 | -0.32(-1.96%) |
Oct 05, 2020 | 15.99 | 16.15 | 15.87 | 16.12 | 4,095,670 | +0.32(+2.00%) |
Oct 02, 2020 | 15.55 | 15.91 | 15.53 | 15.80 | 5,516,353 | -0.04(-0.28%) |