Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.74 | 18.74 | 18.74 | 882,165 | -0.13(-0.69%) | |
Dec 30, 2020 | 18.71 | 19.17 | 18.55 | 18.87 | 882,165 | +0.37(+2.00%) |
Dec 29, 2020 | 19.26 | 19.30 | 18.39 | 18.50 | 1,207,588 | -0.34(-1.80%) |
Dec 28, 2020 | 18.71 | 19.08 | 18.28 | 18.84 | 1,142,561 | +0.85(+4.72%) |
Dec 24, 2020 | 18.32 | 18.38 | 17.69 | 17.99 | 563,600 | -0.21(-1.15%) |
Dec 23, 2020 | 17.60 | 18.35 | 17.50 | 18.20 | 1,297,887 | +1.10(+6.43%) |
Dec 22, 2020 | 18.06 | 18.19 | 17.06 | 17.10 | 1,738,602 | -0.86(-4.79%) |
Dec 21, 2020 | 17.12 | 18.24 | 17.10 | 17.96 | 2,329,215 | -0.40(-2.18%) |
Dec 18, 2020 | 18.57 | 18.87 | 18.09 | 18.36 | 1,322,400 | -0.28(-1.50%) |
Dec 17, 2020 | 19.05 | 19.06 | 18.53 | 18.64 | 1,763,690 | -0.29(-1.53%) |
Dec 16, 2020 | 18.84 | 19.28 | 18.60 | 18.93 | 1,296,219 | +0.03(+0.16%) |
Dec 15, 2020 | 18.52 | 19.00 | 17.66 | 18.90 | 2,403,678 | +0.54(+2.94%) |
Dec 14, 2020 | 19.54 | 19.82 | 18.29 | 18.36 | 2,317,066 | -0.21(-1.13%) |
Dec 11, 2020 | 19.50 | 19.62 | 18.52 | 18.57 | 2,253,700 | -0.88(-4.52%) |
Dec 10, 2020 | 19.07 | 19.82 | 19.06 | 19.45 | 2,048,564 | -0.22(-1.12%) |
Dec 09, 2020 | 20.61 | 20.91 | 19.07 | 19.67 | 3,152,238 | -0.75(-3.67%) |
Dec 08, 2020 | 19.83 | 20.48 | 19.81 | 20.42 | 2,212,267 | +0.26(+1.29%) |
Dec 07, 2020 | 20.33 | 20.36 | 19.84 | 20.16 | 1,883,022 | -0.30(-1.47%) |
Dec 04, 2020 | 20.61 | 20.75 | 19.88 | 20.46 | 3,289,200 | +0.27(+1.34%) |
Dec 03, 2020 | 19.20 | 20.61 | 19.12 | 20.19 | 3,763,850 | +1.22(+6.43%) |
Dec 02, 2020 | 17.99 | 19.03 | 17.46 | 18.97 | 2,005,461 | +0.79(+4.35%) |
Dec 01, 2020 | 18.66 | 18.66 | 18.06 | 18.18 | 2,486,732 | +0.51(+2.89%) |
Nov 30, 2020 | 18.75 | 18.79 | 17.51 | 17.67 | 2,874,580 | -1.19(-6.31%) |
Nov 27, 2020 | 18.57 | 19.32 | 18.45 | 18.86 | 1,990,000 | +0.47(+2.56%) |
Nov 25, 2020 | 18.09 | 18.61 | 17.78 | 18.39 | 2,386,600 | +0.14(+0.77%) |
Nov 24, 2020 | 17.50 | 18.31 | 17.24 | 18.25 | 3,301,232 | +1.89(+11.55%) |
Nov 23, 2020 | 15.94 | 16.45 | 15.73 | 16.36 | 1,945,664 | +0.96(+6.23%) |
Nov 20, 2020 | 15.93 | 16.01 | 15.35 | 15.40 | 2,286,000 | -0.60(-3.75%) |
Nov 19, 2020 | 15.56 | 16.04 | 15.45 | 16.00 | 1,829,563 | +0.43(+2.76%) |
Nov 18, 2020 | 15.68 | 16.20 | 15.52 | 15.57 | 2,609,342 | -0.42(-2.63%) |
Nov 17, 2020 | 15.46 | 16.39 | 15.24 | 15.99 | 2,810,215 | +0.24(+1.52%) |
Nov 16, 2020 | 15.81 | 16.12 | 15.39 | 15.75 | 3,548,225 | +1.39(+9.68%) |
Nov 13, 2020 | 13.81 | 14.51 | 13.56 | 14.36 | 3,625,800 | +0.91(+6.77%) |
Nov 12, 2020 | 14.20 | 14.20 | 13.39 | 13.45 | 4,409,052 | -1.01(-6.98%) |
Nov 11, 2020 | 15.26 | 15.28 | 14.36 | 14.46 | 2,778,842 | -0.32(-2.17%) |
Nov 10, 2020 | 16.55 | 16.55 | 14.50 | 14.78 | 5,221,298 | -2.03(-12.08%) |
Nov 09, 2020 | 16.12 | 17.28 | 15.67 | 16.81 | 7,821,764 | +4.89(+41.02%) |
Nov 06, 2020 | 11.97 | 12.15 | 11.80 | 11.92 | 917,500 | -0.28(-2.30%) |
Nov 05, 2020 | 11.69 | 12.23 | 11.69 | 12.20 | 1,276,523 | +0.65(+5.63%) |
Nov 04, 2020 | 11.69 | 11.97 | 11.47 | 11.55 | 1,110,965 | -0.22(-1.87%) |
Nov 03, 2020 | 11.65 | 11.95 | 11.63 | 11.77 | 1,468,339 | +0.15(+1.29%) |
Nov 02, 2020 | 11.51 | 11.66 | 11.15 | 11.62 | 1,903,762 | -0.18(-1.53%) |
Oct 30, 2020 | 11.15 | 12.31 | 10.93 | 11.80 | 2,728,300 | +0.64(+5.73%) |
Oct 29, 2020 | 10.62 | 11.27 | 10.50 | 11.16 | 1,586,623 | +0.56(+5.28%) |
Oct 28, 2020 | 11.25 | 11.34 | 10.60 | 10.60 | 2,572,756 | -1.21(-10.25%) |
Oct 27, 2020 | 12.08 | 12.23 | 11.81 | 11.81 | 1,578,583 | -0.39(-3.20%) |
Oct 26, 2020 | 12.97 | 12.97 | 12.08 | 12.20 | 2,035,455 | -1.18(-8.82%) |
Oct 23, 2020 | 13.34 | 13.49 | 13.13 | 13.38 | 1,403,700 | +0.21(+1.59%) |
Oct 22, 2020 | 12.72 | 13.22 | 12.64 | 13.17 | 2,117,071 | +0.63(+5.02%) |
Oct 21, 2020 | 12.76 | 12.78 | 12.49 | 12.54 | 1,430,792 | -0.19(-1.49%) |
Oct 20, 2020 | 12.66 | 12.84 | 12.47 | 12.73 | 2,618,104 | +0.54(+4.43%) |
Oct 19, 2020 | 12.27 | 12.54 | 12.09 | 12.19 | 1,704,493 | +0.12(+0.99%) |
Oct 16, 2020 | 12.04 | 12.25 | 11.76 | 12.07 | 1,776,500 | +0.09(+0.75%) |
Oct 15, 2020 | 11.75 | 12.02 | 11.70 | 11.98 | 1,125,785 | -0.02(-0.17%) |
Oct 14, 2020 | 12.31 | 12.45 | 12.00 | 12.00 | 2,004,583 | -0.01(-0.08%) |
Oct 13, 2020 | 12.52 | 12.68 | 12.00 | 12.01 | 2,406,623 | -1.10(-8.39%) |
Oct 12, 2020 | 13.20 | 13.36 | 13.10 | 13.11 | 1,111,489 | -0.45(-3.32%) |
Oct 09, 2020 | 13.87 | 13.99 | 13.54 | 13.56 | 1,334,700 | -0.06(-0.44%) |
Oct 08, 2020 | 14.07 | 14.07 | 13.39 | 13.62 | 1,403,781 | -0.12(-0.87%) |
Oct 07, 2020 | 13.33 | 13.78 | 13.14 | 13.74 | 1,395,681 | +0.66(+5.05%) |
Oct 06, 2020 | 13.15 | 13.70 | 12.94 | 13.08 | 2,172,867 | +0.27(+2.11%) |
Oct 05, 2020 | 12.96 | 13.02 | 12.64 | 12.81 | 997,530 | -0.13(-1.00%) |
Oct 02, 2020 | 12.04 | 12.97 | 12.04 | 12.94 | 1,977,100 | +0.07(+0.54%) |