Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.52 | 20.52 | 20.52 | 818,522 | -0.17(-0.82%) | |
Dec 30, 2020 | 19.60 | 20.73 | 19.50 | 20.69 | 818,522 | +1.31(+6.76%) |
Dec 29, 2020 | 19.50 | 19.89 | 19.08 | 19.38 | 924,065 | +0.18(+0.94%) |
Dec 28, 2020 | 19.12 | 19.72 | 18.90 | 19.20 | 643,910 | +0.56(+3.00%) |
Dec 24, 2020 | 18.31 | 18.79 | 18.23 | 18.64 | 280,900 | +0.28(+1.53%) |
Dec 23, 2020 | 17.87 | 18.41 | 17.80 | 18.36 | 567,908 | +0.66(+3.73%) |
Dec 22, 2020 | 18.85 | 18.93 | 17.60 | 17.70 | 786,499 | -1.12(-5.95%) |
Dec 21, 2020 | 18.05 | 19.00 | 17.92 | 18.82 | 842,545 | +1.03(+5.79%) |
Dec 18, 2020 | 18.29 | 18.29 | 17.68 | 17.79 | 1,199,600 | -0.46(-2.52%) |
Dec 17, 2020 | 17.62 | 18.36 | 17.36 | 18.25 | 923,303 | +1.36(+8.05%) |
Dec 16, 2020 | 16.42 | 16.92 | 16.29 | 16.89 | 978,140 | +0.69(+4.26%) |
Dec 15, 2020 | 15.70 | 16.22 | 15.70 | 16.20 | 671,161 | +0.84(+5.47%) |
Dec 14, 2020 | 16.25 | 16.43 | 15.31 | 15.36 | 587,576 | -0.84(-5.19%) |
Dec 11, 2020 | 16.13 | 16.42 | 15.83 | 16.20 | 392,500 | +0.07(+0.43%) |
Dec 10, 2020 | 16.10 | 16.55 | 15.90 | 16.13 | 344,440 | -0.02(-0.12%) |
Dec 09, 2020 | 16.64 | 16.65 | 15.75 | 16.15 | 626,171 | -0.68(-4.04%) |
Dec 08, 2020 | 17.01 | 17.15 | 16.60 | 16.83 | 231,016 | -0.04(-0.24%) |
Dec 07, 2020 | 16.40 | 17.06 | 16.40 | 16.87 | 383,746 | +0.47(+2.87%) |
Dec 04, 2020 | 16.60 | 16.80 | 16.23 | 16.40 | 530,100 | -0.28(-1.68%) |
Dec 03, 2020 | 16.78 | 17.09 | 16.49 | 16.68 | 432,377 | -0.06(-0.36%) |
Dec 02, 2020 | 16.74 | 16.97 | 16.49 | 16.74 | 531,851 | +0.06(+0.36%) |
Dec 01, 2020 | 16.24 | 16.73 | 15.48 | 16.68 | 1,146,271 | +1.44(+9.45%) |
Nov 30, 2020 | 14.57 | 15.26 | 14.39 | 15.24 | 858,785 | +0.35(+2.35%) |
Nov 27, 2020 | 14.35 | 14.96 | 14.34 | 14.89 | 419,600 | +0.18(+1.22%) |
Nov 25, 2020 | 14.77 | 15.07 | 14.57 | 14.71 | 493,500 | +0.23(+1.59%) |
Nov 24, 2020 | 14.55 | 14.75 | 14.32 | 14.48 | 880,266 | -0.42(-2.82%) |
Nov 23, 2020 | 15.53 | 15.55 | 14.75 | 14.90 | 757,066 | -0.83(-5.28%) |
Nov 20, 2020 | 15.67 | 16.07 | 15.59 | 15.73 | 716,500 | +0.33(+2.14%) |
Nov 19, 2020 | 15.06 | 15.68 | 15.01 | 15.40 | 562,089 | +0.01(+0.06%) |
Nov 18, 2020 | 16.03 | 16.09 | 15.26 | 15.39 | 720,548 | -0.63(-3.93%) |
Nov 17, 2020 | 16.31 | 16.56 | 15.94 | 16.02 | 743,544 | -0.53(-3.20%) |
Nov 16, 2020 | 17.13 | 17.24 | 16.35 | 16.55 | 686,553 | -0.60(-3.50%) |
Nov 13, 2020 | 17.67 | 17.75 | 17.04 | 17.15 | 335,300 | +0.06(+0.35%) |
Nov 12, 2020 | 16.98 | 17.66 | 16.98 | 17.09 | 401,420 | +0.27(+1.61%) |
Nov 11, 2020 | 17.10 | 17.12 | 16.71 | 16.82 | 589,401 | -0.29(-1.69%) |
Nov 10, 2020 | 18.68 | 18.68 | 17.09 | 17.11 | 687,091 | -1.58(-8.45%) |
Nov 09, 2020 | 18.92 | 19.22 | 17.94 | 18.69 | 846,173 | -1.17(-5.89%) |
Nov 06, 2020 | 19.80 | 20.15 | 19.42 | 19.86 | 658,600 | +0.32(+1.64%) |
Nov 05, 2020 | 17.72 | 19.65 | 17.72 | 19.54 | 1,015,928 | +2.50(+14.67%) |
Nov 04, 2020 | 17.85 | 17.85 | 16.76 | 17.04 | 519,197 | -0.81(-4.54%) |
Nov 03, 2020 | 17.88 | 18.10 | 17.64 | 17.85 | 433,995 | +0.35(+2.00%) |
Nov 02, 2020 | 17.16 | 17.51 | 16.58 | 17.50 | 415,263 | +0.56(+3.31%) |
Oct 30, 2020 | 16.80 | 16.96 | 16.14 | 16.94 | 462,600 | +0.43(+2.60%) |
Oct 29, 2020 | 15.81 | 16.77 | 15.77 | 16.51 | 462,349 | +0.29(+1.79%) |
Oct 28, 2020 | 16.98 | 17.09 | 16.06 | 16.22 | 832,039 | -1.60(-8.98%) |
Oct 27, 2020 | 17.77 | 18.08 | 17.43 | 17.82 | 636,946 | +0.43(+2.47%) |
Oct 26, 2020 | 17.71 | 18.20 | 17.32 | 17.39 | 403,903 | -0.48(-2.69%) |
Oct 23, 2020 | 18.32 | 18.32 | 17.67 | 17.87 | 331,900 | -0.43(-2.35%) |
Oct 22, 2020 | 18.12 | 18.35 | 17.90 | 18.30 | 453,820 | -0.13(-0.71%) |
Oct 21, 2020 | 17.68 | 18.81 | 17.65 | 18.43 | 561,674 | +0.84(+4.78%) |
Oct 20, 2020 | 17.14 | 17.71 | 17.08 | 17.59 | 203,856 | +0.43(+2.51%) |
Oct 19, 2020 | 17.83 | 17.91 | 17.07 | 17.16 | 420,653 | -0.49(-2.78%) |
Oct 16, 2020 | 18.22 | 18.30 | 17.57 | 17.65 | 318,100 | -0.45(-2.49%) |
Oct 15, 2020 | 18.00 | 18.20 | 17.76 | 18.10 | 280,808 | -0.37(-2.00%) |
Oct 14, 2020 | 18.54 | 18.83 | 18.10 | 18.47 | 491,001 | +0.32(+1.76%) |
Oct 13, 2020 | 18.36 | 18.49 | 17.70 | 18.15 | 518,312 | -0.45(-2.42%) |
Oct 12, 2020 | 18.67 | 18.99 | 18.19 | 18.60 | 543,316 | +0.17(+0.92%) |
Oct 09, 2020 | 17.43 | 18.50 | 17.41 | 18.43 | 790,900 | +1.41(+8.28%) |
Oct 08, 2020 | 16.77 | 17.10 | 16.68 | 17.02 | 278,171 | +0.49(+2.96%) |
Oct 07, 2020 | 16.57 | 16.93 | 16.37 | 16.53 | 264,552 | +0.09(+0.55%) |
Oct 06, 2020 | 17.42 | 17.42 | 16.31 | 16.44 | 430,782 | -0.85(-4.92%) |
Oct 05, 2020 | 17.03 | 17.47 | 16.96 | 17.29 | 349,411 | +0.48(+2.86%) |
Oct 02, 2020 | 16.51 | 17.14 | 16.45 | 16.81 | 369,400 | +0.03(+0.18%) |