Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.24 | 18.24 | 18.24 | 1,294,835 | -0.15(-0.83%) | |
Dec 30, 2020 | 18.11 | 18.56 | 18.09 | 18.40 | 1,294,835 | +0.31(+1.69%) |
Dec 29, 2020 | 18.31 | 18.37 | 18.03 | 18.09 | 1,711,797 | -0.12(-0.64%) |
Dec 28, 2020 | 18.41 | 18.63 | 18.17 | 18.21 | 1,422,144 | -0.12(-0.64%) |
Dec 24, 2020 | 18.50 | 18.50 | 18.16 | 18.32 | 859,365 | -0.12(-0.64%) |
Dec 23, 2020 | 18.18 | 18.69 | 18.18 | 18.44 | 1,256,043 | +0.40(+2.20%) |
Dec 22, 2020 | 18.31 | 18.38 | 18.04 | 18.05 | 1,318,089 | -0.29(-1.57%) |
Dec 21, 2020 | 17.96 | 18.50 | 17.83 | 18.33 | 2,213,000 | -0.33(-1.79%) |
Dec 18, 2020 | 18.98 | 19.05 | 18.55 | 18.67 | 2,284,762 | -0.30(-1.57%) |
Dec 17, 2020 | 19.28 | 19.28 | 18.88 | 18.96 | 1,595,037 | -0.12(-0.61%) |
Dec 16, 2020 | 19.26 | 19.30 | 18.96 | 19.08 | 2,035,855 | -0.08(-0.42%) |
Dec 15, 2020 | 18.96 | 19.26 | 18.73 | 19.16 | 1,937,135 | +0.39(+2.06%) |
Dec 14, 2020 | 19.81 | 19.81 | 18.75 | 18.78 | 2,880,336 | -0.69(-3.56%) |
Dec 11, 2020 | 19.56 | 19.57 | 19.22 | 19.47 | 1,195,083 | -0.23(-1.18%) |
Dec 10, 2020 | 19.13 | 19.91 | 19.10 | 19.70 | 2,424,636 | +0.57(+2.99%) |
Dec 09, 2020 | 19.29 | 19.58 | 18.88 | 19.13 | 2,752,302 | +0.04(+0.23%) |
Dec 08, 2020 | 18.59 | 19.26 | 18.54 | 19.09 | 1,803,299 | +0.30(+1.62%) |
Dec 07, 2020 | 19.04 | 19.06 | 18.64 | 18.78 | 1,920,185 | -0.49(-2.55%) |
Dec 04, 2020 | 18.58 | 19.27 | 18.58 | 19.27 | 3,265,194 | +0.98(+5.37%) |
Dec 03, 2020 | 18.19 | 18.49 | 17.99 | 18.29 | 2,862,338 | +0.19(+1.04%) |
Dec 02, 2020 | 17.51 | 18.36 | 17.44 | 18.10 | 4,511,667 | +0.55(+3.15%) |
Dec 01, 2020 | 17.93 | 18.04 | 17.52 | 17.55 | 3,250,308 | +0.07(+0.41%) |
Nov 30, 2020 | 18.31 | 18.31 | 17.46 | 17.48 | 2,721,306 | -1.01(-5.46%) |
Nov 27, 2020 | 18.61 | 18.75 | 18.34 | 18.49 | 1,648,336 | -0.20(-1.05%) |
Nov 25, 2020 | 18.98 | 18.98 | 18.59 | 18.68 | 2,693,642 | -0.46(-2.38%) |
Nov 24, 2020 | 18.78 | 19.17 | 18.64 | 19.14 | 4,015,235 | +0.93(+5.10%) |
Nov 23, 2020 | 17.30 | 18.23 | 17.28 | 18.21 | 3,657,685 | +1.20(+7.03%) |
Nov 20, 2020 | 17.08 | 17.15 | 16.92 | 17.01 | 1,574,960 | -0.11(-0.63%) |
Nov 19, 2020 | 16.72 | 17.15 | 16.59 | 17.12 | 2,104,031 | +0.29(+1.75%) |
Nov 18, 2020 | 17.44 | 17.52 | 16.83 | 16.83 | 3,085,537 | -0.47(-2.73%) |
Nov 17, 2020 | 16.94 | 17.32 | 16.71 | 17.30 | 2,028,874 | +0.14(+0.83%) |
Nov 16, 2020 | 16.74 | 17.17 | 16.58 | 17.16 | 3,909,514 | +1.02(+6.31%) |
Nov 13, 2020 | 15.65 | 16.19 | 15.65 | 16.14 | 2,993,869 | +0.62(+3.97%) |
Nov 12, 2020 | 15.84 | 16.03 | 15.40 | 15.52 | 2,877,677 | -0.57(-3.55%) |
Nov 11, 2020 | 16.39 | 16.39 | 15.94 | 16.09 | 3,080,285 | -0.12(-0.77%) |
Nov 10, 2020 | 16.01 | 16.22 | 15.69 | 16.22 | 4,512,693 | +0.49(+3.12%) |
Nov 09, 2020 | 15.40 | 16.09 | 15.36 | 15.73 | 6,056,998 | +1.87(+13.46%) |
Nov 06, 2020 | 14.12 | 14.34 | 13.81 | 13.86 | 2,209,582 | -0.26(-1.83%) |
Nov 05, 2020 | 14.17 | 14.42 | 14.12 | 14.12 | 2,186,542 | +0.00(+0.00%) |
Nov 04, 2020 | 14.10 | 14.45 | 13.75 | 14.12 | 2,350,816 | +0.00(+0.00%) |
Nov 03, 2020 | 14.43 | 14.43 | 13.99 | 14.12 | 2,910,473 | -0.08(-0.57%) |
Nov 02, 2020 | 13.90 | 14.38 | 13.68 | 14.20 | 3,434,587 | +0.48(+3.51%) |
Oct 30, 2020 | 13.59 | 13.75 | 13.42 | 13.72 | 3,311,460 | +0.03(+0.19%) |
Oct 29, 2020 | 13.16 | 13.72 | 12.96 | 13.69 | 3,220,165 | +0.40(+3.02%) |
Oct 28, 2020 | 13.51 | 13.61 | 13.24 | 13.29 | 4,176,399 | -0.55(-4.00%) |
Oct 27, 2020 | 14.04 | 14.04 | 13.82 | 13.85 | 1,255,154 | -0.19(-1.34%) |
Oct 26, 2020 | 14.28 | 14.33 | 13.88 | 14.03 | 2,271,941 | -0.49(-3.38%) |
Oct 23, 2020 | 14.67 | 14.76 | 14.37 | 14.52 | 2,358,015 | -0.07(-0.49%) |
Oct 22, 2020 | 14.04 | 14.62 | 13.98 | 14.59 | 1,974,951 | +0.57(+4.07%) |
Oct 21, 2020 | 14.23 | 14.31 | 14.02 | 14.02 | 1,854,787 | -0.29(-2.06%) |
Oct 20, 2020 | 14.23 | 14.43 | 14.13 | 14.32 | 2,153,037 | +0.19(+1.33%) |
Oct 19, 2020 | 14.51 | 14.57 | 14.12 | 14.13 | 2,060,266 | -0.31(-2.16%) |
Oct 16, 2020 | 14.70 | 14.72 | 14.42 | 14.44 | 1,764,730 | -0.30(-2.06%) |
Oct 15, 2020 | 14.33 | 14.76 | 14.20 | 14.75 | 1,884,086 | +0.18(+1.23%) |
Oct 14, 2020 | 14.55 | 14.92 | 14.53 | 14.57 | 1,291,105 | +0.05(+0.37%) |
Oct 13, 2020 | 14.74 | 14.83 | 14.49 | 14.51 | 1,232,276 | -0.21(-1.45%) |
Oct 12, 2020 | 14.68 | 14.78 | 14.51 | 14.73 | 1,171,738 | +0.04(+0.24%) |
Oct 09, 2020 | 15.08 | 15.08 | 14.67 | 14.69 | 1,819,062 | -0.21(-1.44%) |
Oct 08, 2020 | 14.51 | 14.93 | 14.43 | 14.91 | 1,784,904 | +0.54(+3.73%) |
Oct 07, 2020 | 14.25 | 14.42 | 14.10 | 14.37 | 1,217,193 | +0.21(+1.45%) |
Oct 06, 2020 | 14.58 | 14.67 | 14.13 | 14.17 | 2,433,273 | -0.21(-1.49%) |
Oct 05, 2020 | 14.10 | 14.39 | 14.05 | 14.38 | 2,014,026 | +0.43(+3.07%) |
Oct 02, 2020 | 13.47 | 14.07 | 13.43 | 13.95 | 2,575,568 | +0.15(+1.10%) |