Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.06 | 17.06 | 17.06 | 3,368,146 | -0.03(-0.20%) | |
Dec 30, 2020 | 16.55 | 17.37 | 16.55 | 17.09 | 3,368,146 | +0.80(+4.88%) |
Dec 29, 2020 | 16.24 | 16.66 | 16.24 | 16.30 | 2,744,312 | +0.18(+1.12%) |
Dec 28, 2020 | 15.95 | 16.14 | 15.53 | 16.12 | 2,894,779 | -0.07(-0.42%) |
Dec 24, 2020 | 16.68 | 16.78 | 15.95 | 16.18 | 2,432,073 | -0.83(-4.88%) |
Dec 23, 2020 | 16.86 | 17.12 | 16.61 | 17.02 | 2,201,061 | +0.18(+1.07%) |
Dec 22, 2020 | 18.01 | 18.06 | 16.74 | 16.84 | 3,129,586 | -1.24(-6.87%) |
Dec 21, 2020 | 17.69 | 18.11 | 17.55 | 18.08 | 4,611,227 | +0.03(+0.14%) |
Dec 18, 2020 | 17.85 | 18.14 | 17.67 | 18.05 | 2,847,895 | +0.21(+1.15%) |
Dec 17, 2020 | 17.55 | 17.89 | 17.39 | 17.85 | 3,284,856 | +0.36(+2.06%) |
Dec 16, 2020 | 17.21 | 17.55 | 17.21 | 17.49 | 3,453,842 | +0.20(+1.14%) |
Dec 15, 2020 | 17.19 | 17.37 | 16.84 | 17.29 | 4,930,690 | +0.00(+0.00%) |
Dec 14, 2020 | 17.09 | 17.56 | 16.65 | 17.29 | 4,593,363 | -0.13(-0.74%) |
Dec 11, 2020 | 17.08 | 17.42 | 16.82 | 17.42 | 5,533,972 | +0.30(+1.75%) |
Dec 10, 2020 | 17.08 | 17.29 | 16.76 | 17.12 | 4,706,576 | -0.07(-0.40%) |
Dec 09, 2020 | 17.05 | 17.55 | 16.78 | 17.19 | 6,782,187 | +0.46(+2.76%) |
Dec 08, 2020 | 16.31 | 16.78 | 16.02 | 16.72 | 4,417,446 | +0.47(+2.90%) |
Dec 07, 2020 | 16.26 | 16.37 | 15.96 | 16.25 | 4,352,681 | -0.01(-0.05%) |
Dec 04, 2020 | 16.65 | 16.65 | 15.92 | 16.26 | 4,545,182 | -0.33(-2.01%) |
Dec 03, 2020 | 16.94 | 17.17 | 16.48 | 16.60 | 3,955,645 | -0.30(-1.77%) |
Dec 02, 2020 | 17.12 | 17.12 | 16.59 | 16.90 | 3,900,857 | -0.33(-1.89%) |
Dec 01, 2020 | 17.76 | 17.83 | 17.06 | 17.22 | 4,847,023 | -0.49(-2.76%) |
Nov 30, 2020 | 18.35 | 18.40 | 17.57 | 17.71 | 3,810,714 | -0.68(-3.72%) |
Nov 27, 2020 | 18.40 | 18.51 | 18.08 | 18.39 | 1,987,276 | +0.00(+0.00%) |
Nov 25, 2020 | 18.22 | 18.45 | 18.05 | 18.39 | 2,766,343 | -0.07(-0.37%) |
Nov 24, 2020 | 18.25 | 18.49 | 17.90 | 18.46 | 3,446,559 | -0.03(-0.18%) |
Nov 23, 2020 | 17.80 | 18.50 | 17.72 | 18.50 | 4,537,826 | +0.55(+3.05%) |
Nov 20, 2020 | 18.39 | 18.39 | 17.78 | 17.95 | 6,814,736 | -0.02(-0.10%) |
Nov 19, 2020 | 17.75 | 18.38 | 17.53 | 17.97 | 4,596,511 | +0.07(+0.38%) |
Nov 18, 2020 | 18.48 | 18.49 | 17.53 | 17.90 | 4,193,091 | -0.70(-3.77%) |
Nov 17, 2020 | 18.57 | 18.68 | 18.11 | 18.60 | 2,761,084 | +0.11(+0.60%) |
Nov 16, 2020 | 18.69 | 18.95 | 18.29 | 18.49 | 2,922,305 | +0.07(+0.37%) |
Nov 13, 2020 | 18.71 | 18.89 | 18.23 | 18.42 | 2,191,506 | +0.14(+0.75%) |
Nov 12, 2020 | 17.97 | 18.98 | 17.96 | 18.28 | 5,381,321 | +0.65(+3.69%) |
Nov 11, 2020 | 17.19 | 18.04 | 16.40 | 17.63 | 5,933,807 | +0.59(+3.47%) |
Nov 10, 2020 | 18.01 | 18.17 | 16.90 | 17.04 | 6,924,087 | -0.95(-5.28%) |
Nov 09, 2020 | 18.93 | 18.99 | 17.61 | 17.99 | 6,562,512 | -0.84(-4.45%) |
Nov 06, 2020 | 19.20 | 19.57 | 18.68 | 18.83 | 2,856,307 | -0.57(-2.96%) |
Nov 05, 2020 | 19.81 | 19.81 | 18.24 | 19.40 | 5,903,829 | +0.03(+0.13%) |
Nov 04, 2020 | 18.97 | 19.47 | 18.85 | 19.38 | 4,747,924 | +0.42(+2.21%) |
Nov 03, 2020 | 18.78 | 19.29 | 18.38 | 18.96 | 5,886,551 | +0.09(+0.45%) |
Nov 02, 2020 | 19.09 | 19.21 | 18.51 | 18.87 | 3,226,711 | -0.30(-1.56%) |
Oct 30, 2020 | 18.56 | 19.22 | 18.39 | 19.17 | 5,649,757 | +0.34(+1.82%) |
Oct 29, 2020 | 17.93 | 18.91 | 17.93 | 18.83 | 3,037,822 | +1.04(+5.82%) |
Oct 28, 2020 | 18.26 | 18.27 | 17.31 | 17.79 | 3,897,751 | -1.03(-5.46%) |
Oct 27, 2020 | 18.20 | 18.86 | 18.16 | 18.82 | 1,494,501 | +0.50(+2.76%) |
Oct 26, 2020 | 18.36 | 18.78 | 18.10 | 18.32 | 1,753,539 | -0.24(-1.29%) |
Oct 23, 2020 | 18.18 | 18.63 | 18.08 | 18.56 | 1,879,903 | +0.41(+2.26%) |
Oct 22, 2020 | 18.70 | 18.92 | 17.99 | 18.14 | 2,849,034 | -0.47(-2.53%) |
Oct 21, 2020 | 18.97 | 19.01 | 18.58 | 18.62 | 2,143,920 | -0.12(-0.64%) |
Oct 20, 2020 | 19.76 | 19.78 | 18.66 | 18.74 | 3,142,052 | -0.95(-4.83%) |
Oct 19, 2020 | 19.13 | 19.69 | 18.76 | 19.69 | 4,341,810 | +0.69(+3.65%) |
Oct 16, 2020 | 19.16 | 19.21 | 18.68 | 18.99 | 2,932,017 | +0.03(+0.18%) |
Oct 15, 2020 | 18.77 | 19.15 | 18.70 | 18.96 | 3,367,324 | -0.12(-0.63%) |
Oct 14, 2020 | 19.17 | 19.28 | 18.68 | 19.08 | 5,071,459 | -0.04(-0.22%) |
Oct 13, 2020 | 20.14 | 20.17 | 18.33 | 19.12 | 12,415,246 | -0.49(-2.49%) |
Oct 12, 2020 | 20.32 | 20.86 | 19.14 | 19.61 | 22,311,864 | -2.46(-11.17%) |
Oct 09, 2020 | 21.22 | 22.14 | 21.06 | 22.07 | 1,369,209 | +1.09(+5.18%) |
Oct 08, 2020 | 21.23 | 21.31 | 20.92 | 20.99 | 1,014,218 | -0.07(-0.32%) |
Oct 07, 2020 | 20.96 | 21.21 | 20.81 | 21.05 | 1,067,571 | +0.21(+0.99%) |
Oct 06, 2020 | 21.14 | 21.57 | 20.66 | 20.85 | 1,234,069 | +0.00(+0.00%) |
Oct 05, 2020 | 21.91 | 22.08 | 20.66 | 20.85 | 1,499,314 | -1.02(-4.66%) |
Oct 02, 2020 | 20.87 | 22.13 | 20.82 | 21.87 | 2,119,301 | +0.50(+2.32%) |