Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.70 | 17.70 | 17.70 | 526,066 | -0.51(-2.80%) | |
Dec 30, 2020 | 18.00 | 18.48 | 18.00 | 18.21 | 526,066 | +0.20(+1.11%) |
Dec 29, 2020 | 18.37 | 18.55 | 17.90 | 18.01 | 683,903 | -0.14(-0.77%) |
Dec 28, 2020 | 18.40 | 18.80 | 18.10 | 18.15 | 915,079 | +0.37(+2.08%) |
Dec 24, 2020 | 18.19 | 18.40 | 17.56 | 17.78 | 817,000 | -0.28(-1.55%) |
Dec 23, 2020 | 17.48 | 18.41 | 17.44 | 18.06 | 1,215,519 | +0.83(+4.82%) |
Dec 22, 2020 | 18.11 | 18.26 | 17.22 | 17.23 | 967,572 | -0.79(-4.38%) |
Dec 21, 2020 | 17.74 | 18.17 | 17.25 | 18.02 | 1,378,698 | -0.23(-1.26%) |
Dec 18, 2020 | 18.76 | 18.93 | 18.16 | 18.25 | 1,604,400 | -0.67(-3.54%) |
Dec 17, 2020 | 19.17 | 19.17 | 18.46 | 18.92 | 1,001,149 | +0.01(+0.05%) |
Dec 16, 2020 | 18.95 | 19.10 | 18.08 | 18.91 | 1,464,865 | +0.08(+0.42%) |
Dec 15, 2020 | 19.06 | 19.08 | 18.36 | 18.83 | 1,593,781 | -0.05(-0.26%) |
Dec 14, 2020 | 19.81 | 19.81 | 18.80 | 18.88 | 1,078,059 | -0.36(-1.87%) |
Dec 11, 2020 | 19.83 | 20.24 | 18.89 | 19.24 | 6,669,100 | -1.03(-5.08%) |
Dec 10, 2020 | 19.06 | 20.33 | 19.05 | 20.27 | 1,452,826 | +0.76(+3.90%) |
Dec 09, 2020 | 20.39 | 20.47 | 19.24 | 19.51 | 1,213,539 | -0.47(-2.35%) |
Dec 08, 2020 | 19.68 | 20.07 | 19.40 | 19.98 | 1,615,445 | +0.16(+0.81%) |
Dec 07, 2020 | 20.42 | 20.95 | 19.79 | 19.82 | 1,678,481 | -0.76(-3.69%) |
Dec 04, 2020 | 20.98 | 21.26 | 19.90 | 20.58 | 3,012,200 | -0.32(-1.53%) |
Dec 03, 2020 | 20.79 | 21.96 | 20.54 | 20.90 | 2,217,432 | +0.39(+1.90%) |
Dec 02, 2020 | 20.51 | 20.59 | 19.76 | 20.51 | 1,298,852 | -0.20(-0.97%) |
Dec 01, 2020 | 20.78 | 21.40 | 20.40 | 20.71 | 1,010,836 | +0.45(+2.22%) |
Nov 30, 2020 | 21.02 | 21.04 | 19.53 | 20.26 | 1,061,478 | -0.73(-3.48%) |
Nov 27, 2020 | 21.14 | 21.60 | 20.92 | 20.99 | 792,400 | +0.17(+0.82%) |
Nov 25, 2020 | 20.65 | 21.25 | 20.30 | 20.82 | 1,151,000 | +0.02(+0.10%) |
Nov 24, 2020 | 20.75 | 21.67 | 20.32 | 20.80 | 2,100,217 | +0.57(+2.82%) |
Nov 23, 2020 | 19.04 | 20.32 | 18.81 | 20.23 | 1,954,066 | +1.65(+8.88%) |
Nov 20, 2020 | 19.43 | 19.49 | 18.49 | 18.58 | 1,713,000 | -0.94(-4.82%) |
Nov 19, 2020 | 19.25 | 19.70 | 19.11 | 19.52 | 617,695 | +0.13(+0.67%) |
Nov 18, 2020 | 19.85 | 20.24 | 19.37 | 19.39 | 1,149,243 | +0.06(+0.31%) |
Nov 17, 2020 | 18.58 | 19.70 | 18.20 | 19.33 | 1,126,764 | +0.15(+0.78%) |
Nov 16, 2020 | 19.70 | 20.07 | 18.69 | 19.18 | 1,652,393 | +0.61(+3.28%) |
Nov 13, 2020 | 17.20 | 18.60 | 17.18 | 18.57 | 1,052,000 | +1.48(+8.66%) |
Nov 12, 2020 | 17.20 | 18.33 | 16.90 | 17.09 | 1,463,374 | -0.80(-4.47%) |
Nov 11, 2020 | 19.01 | 19.01 | 17.59 | 17.89 | 1,783,008 | -1.49(-7.69%) |
Nov 10, 2020 | 19.30 | 19.96 | 18.64 | 19.38 | 3,159,321 | -1.51(-7.23%) |
Nov 09, 2020 | 17.93 | 22.44 | 17.12 | 20.89 | 8,196,964 | +7.04(+50.83%) |
Nov 06, 2020 | 14.12 | 14.21 | 13.70 | 13.85 | 832,800 | -0.45(-3.15%) |
Nov 05, 2020 | 13.60 | 14.40 | 13.58 | 14.30 | 674,799 | +0.81(+6.00%) |
Nov 04, 2020 | 13.81 | 14.07 | 13.40 | 13.49 | 855,101 | -0.55(-3.92%) |
Nov 03, 2020 | 13.90 | 14.27 | 13.73 | 14.04 | 496,701 | +0.38(+2.78%) |
Nov 02, 2020 | 13.91 | 13.93 | 13.38 | 13.66 | 769,342 | -0.19(-1.37%) |
Oct 30, 2020 | 13.74 | 14.05 | 13.44 | 13.85 | 832,200 | -0.12(-0.86%) |
Oct 29, 2020 | 13.10 | 14.11 | 13.10 | 13.97 | 1,057,923 | +0.80(+6.07%) |
Oct 28, 2020 | 14.00 | 14.15 | 13.03 | 13.17 | 2,098,016 | -1.50(-10.22%) |
Oct 27, 2020 | 14.50 | 14.81 | 14.26 | 14.67 | 932,592 | +0.09(+0.62%) |
Oct 26, 2020 | 15.21 | 15.21 | 14.43 | 14.58 | 1,295,668 | -0.89(-5.75%) |
Oct 23, 2020 | 16.15 | 16.24 | 15.40 | 15.47 | 1,339,700 | -0.93(-5.67%) |
Oct 22, 2020 | 14.07 | 16.51 | 14.00 | 16.40 | 3,016,357 | +2.45(+17.56%) |
Oct 21, 2020 | 14.11 | 14.25 | 13.75 | 13.95 | 782,658 | -0.28(-1.97%) |
Oct 20, 2020 | 14.06 | 14.38 | 13.93 | 14.23 | 846,510 | +0.34(+2.45%) |
Oct 19, 2020 | 13.57 | 14.28 | 13.41 | 13.89 | 1,511,187 | +0.56(+4.20%) |
Oct 16, 2020 | 12.90 | 13.35 | 12.65 | 13.33 | 1,291,400 | +0.54(+4.22%) |
Oct 15, 2020 | 12.94 | 12.97 | 12.51 | 12.79 | 882,761 | -0.22(-1.69%) |
Oct 14, 2020 | 13.02 | 13.37 | 12.99 | 13.01 | 664,929 | +0.04(+0.31%) |
Oct 13, 2020 | 13.18 | 13.42 | 12.95 | 12.97 | 813,233 | -0.20(-1.52%) |
Oct 12, 2020 | 13.64 | 13.83 | 13.14 | 13.17 | 1,025,079 | -0.54(-3.94%) |
Oct 09, 2020 | 13.69 | 13.87 | 13.38 | 13.71 | 817,700 | +0.05(+0.37%) |
Oct 08, 2020 | 13.50 | 14.06 | 13.38 | 13.66 | 776,454 | +0.41(+3.09%) |
Oct 07, 2020 | 13.27 | 13.39 | 12.99 | 13.25 | 1,126,149 | +0.32(+2.47%) |
Oct 06, 2020 | 13.58 | 13.70 | 12.91 | 12.93 | 769,382 | -0.40(-3.00%) |
Oct 05, 2020 | 13.64 | 13.65 | 13.17 | 13.33 | 590,344 | -0.10(-0.74%) |
Oct 02, 2020 | 12.70 | 13.53 | 12.63 | 13.43 | 1,032,100 | +0.36(+2.75%) |