Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.98 | 15.98 | 15.98 | 4,356,748 | -0.19(-1.15%) | |
Dec 30, 2020 | 15.81 | 16.30 | 15.73 | 16.17 | 4,356,748 | +0.38(+2.43%) |
Dec 29, 2020 | 16.35 | 16.37 | 15.76 | 15.79 | 4,126,376 | -0.39(-2.43%) |
Dec 28, 2020 | 16.36 | 16.51 | 16.06 | 16.18 | 7,984,164 | -0.45(-2.72%) |
Dec 24, 2020 | 16.91 | 16.91 | 16.52 | 16.63 | 1,768,148 | -0.23(-1.34%) |
Dec 23, 2020 | 16.42 | 17.03 | 16.40 | 16.86 | 3,582,990 | +0.37(+2.26%) |
Dec 22, 2020 | 16.58 | 16.68 | 16.44 | 16.48 | 3,106,743 | -0.07(-0.42%) |
Dec 21, 2020 | 16.33 | 16.78 | 16.22 | 16.55 | 5,349,308 | -0.11(-0.65%) |
Dec 18, 2020 | 16.93 | 16.96 | 16.33 | 16.66 | 14,026,005 | -0.26(-1.51%) |
Dec 17, 2020 | 16.77 | 16.96 | 16.61 | 16.91 | 5,857,001 | +0.21(+1.23%) |
Dec 16, 2020 | 16.91 | 17.04 | 16.54 | 16.71 | 5,802,896 | -0.29(-1.73%) |
Dec 15, 2020 | 17.04 | 17.36 | 16.87 | 17.00 | 4,888,638 | +0.07(+0.41%) |
Dec 14, 2020 | 16.92 | 17.27 | 16.61 | 16.93 | 6,994,403 | +0.25(+1.47%) |
Dec 11, 2020 | 17.04 | 17.15 | 16.27 | 16.69 | 10,906,229 | -0.64(-3.68%) |
Dec 10, 2020 | 16.58 | 17.34 | 16.55 | 17.33 | 7,165,779 | +0.86(+5.25%) |
Dec 09, 2020 | 16.26 | 16.60 | 16.09 | 16.46 | 6,580,689 | +0.34(+2.13%) |
Dec 08, 2020 | 15.96 | 16.42 | 15.81 | 16.12 | 6,869,029 | -0.11(-0.67%) |
Dec 07, 2020 | 15.79 | 16.25 | 15.77 | 16.23 | 9,094,201 | +0.09(+0.55%) |
Dec 04, 2020 | 15.63 | 16.14 | 15.63 | 16.14 | 8,968,783 | +0.51(+3.27%) |
Dec 03, 2020 | 16.42 | 16.64 | 15.59 | 15.63 | 13,808,366 | -1.11(-6.63%) |
Dec 02, 2020 | 16.89 | 17.32 | 16.63 | 16.74 | 5,153,191 | -0.32(-1.90%) |
Dec 01, 2020 | 17.52 | 17.70 | 16.93 | 17.06 | 5,697,905 | -0.14(-0.80%) |
Nov 30, 2020 | 17.42 | 17.52 | 17.11 | 17.20 | 7,468,464 | -0.25(-1.41%) |
Nov 27, 2020 | 17.29 | 17.73 | 17.18 | 17.44 | 2,162,156 | +0.00(+0.00%) |
Nov 25, 2020 | 17.64 | 17.64 | 17.21 | 17.44 | 3,359,563 | -0.26(-1.44%) |
Nov 24, 2020 | 17.61 | 17.81 | 17.31 | 17.70 | 5,072,936 | +0.39(+2.27%) |
Nov 23, 2020 | 16.85 | 17.33 | 16.74 | 17.31 | 5,046,184 | +0.55(+3.28%) |
Nov 20, 2020 | 16.84 | 17.03 | 16.59 | 16.76 | 4,581,926 | -0.11(-0.64%) |
Nov 19, 2020 | 16.23 | 16.91 | 15.99 | 16.87 | 6,893,620 | +0.43(+2.63%) |
Nov 18, 2020 | 16.98 | 17.11 | 16.42 | 16.43 | 5,739,490 | -0.43(-2.56%) |
Nov 17, 2020 | 16.64 | 16.93 | 16.59 | 16.87 | 4,103,571 | +0.13(+0.76%) |
Nov 16, 2020 | 17.27 | 17.35 | 16.39 | 16.74 | 7,164,765 | -0.56(-3.23%) |
Nov 13, 2020 | 16.75 | 17.39 | 16.74 | 17.30 | 4,800,831 | +0.70(+4.20%) |
Nov 12, 2020 | 16.74 | 17.04 | 16.37 | 16.60 | 3,515,595 | -0.36(-2.14%) |
Nov 11, 2020 | 17.07 | 17.18 | 16.69 | 16.96 | 4,486,340 | +0.09(+0.52%) |
Nov 10, 2020 | 16.47 | 16.90 | 16.11 | 16.88 | 5,678,642 | +0.63(+3.87%) |
Nov 09, 2020 | 16.66 | 17.06 | 15.38 | 16.25 | 11,280,174 | +0.20(+1.28%) |
Nov 06, 2020 | 16.18 | 16.63 | 15.87 | 16.04 | 5,705,830 | -0.01(-0.06%) |
Nov 05, 2020 | 15.73 | 16.61 | 15.73 | 16.05 | 6,791,570 | +0.43(+2.75%) |
Nov 04, 2020 | 16.33 | 16.37 | 15.61 | 15.62 | 7,843,568 | -0.77(-4.70%) |
Nov 03, 2020 | 17.12 | 17.44 | 16.38 | 16.39 | 5,574,948 | -0.61(-3.56%) |
Nov 02, 2020 | 17.55 | 17.58 | 16.67 | 17.00 | 8,228,489 | -0.36(-2.08%) |
Oct 30, 2020 | 17.55 | 17.95 | 16.79 | 17.36 | 7,688,902 | -0.59(-3.26%) |
Oct 29, 2020 | 17.47 | 17.98 | 17.22 | 17.95 | 5,433,213 | +0.21(+1.21%) |
Oct 28, 2020 | 18.29 | 18.45 | 17.71 | 17.73 | 6,951,514 | -0.90(-4.82%) |
Oct 27, 2020 | 18.74 | 18.88 | 18.51 | 18.63 | 4,349,131 | -0.24(-1.29%) |
Oct 26, 2020 | 19.37 | 19.37 | 18.63 | 18.87 | 4,780,649 | -0.33(-1.73%) |
Oct 23, 2020 | 19.71 | 19.76 | 19.11 | 19.20 | 5,822,143 | -0.48(-2.43%) |
Oct 22, 2020 | 18.75 | 19.84 | 18.71 | 19.68 | 7,775,272 | +0.97(+5.16%) |
Oct 21, 2020 | 18.83 | 19.32 | 18.58 | 18.72 | 5,676,420 | -0.09(-0.47%) |
Oct 20, 2020 | 18.69 | 19.04 | 18.62 | 18.80 | 3,010,995 | +0.19(+1.00%) |
Oct 19, 2020 | 18.75 | 18.92 | 18.40 | 18.62 | 3,410,158 | -0.02(-0.11%) |
Oct 16, 2020 | 18.92 | 19.12 | 18.62 | 18.64 | 2,978,042 | -0.36(-1.90%) |
Oct 15, 2020 | 18.80 | 19.10 | 18.57 | 19.00 | 3,493,844 | +0.27(+1.46%) |
Oct 14, 2020 | 18.70 | 18.86 | 18.53 | 18.73 | 4,180,026 | -0.11(-0.57%) |
Oct 13, 2020 | 19.09 | 19.39 | 18.70 | 18.83 | 6,219,096 | -0.26(-1.38%) |
Oct 12, 2020 | 18.44 | 19.18 | 18.26 | 19.10 | 5,073,651 | +0.62(+3.38%) |
Oct 09, 2020 | 18.30 | 18.51 | 17.97 | 18.47 | 4,418,180 | +0.43(+2.38%) |
Oct 08, 2020 | 17.67 | 18.07 | 17.59 | 18.04 | 4,363,342 | +0.22(+1.26%) |
Oct 07, 2020 | 17.41 | 17.93 | 17.29 | 17.82 | 4,911,946 | +0.63(+3.69%) |
Oct 06, 2020 | 17.48 | 17.74 | 17.15 | 17.18 | 3,807,989 | -0.13(-0.73%) |
Oct 05, 2020 | 16.78 | 17.34 | 16.64 | 17.31 | 3,930,795 | +0.71(+4.29%) |
Oct 02, 2020 | 16.07 | 16.80 | 16.01 | 16.60 | 4,544,742 | +0.16(+0.95%) |