Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.43 | 18.43 | 18.43 | 864,642 | -0.53(-2.80%) | |
Dec 30, 2020 | 19.67 | 19.82 | 18.80 | 18.96 | 864,642 | -0.54(-2.77%) |
Dec 29, 2020 | 20.25 | 20.50 | 19.05 | 19.50 | 1,200,469 | -0.92(-4.51%) |
Dec 28, 2020 | 22.52 | 22.52 | 20.28 | 20.42 | 1,263,240 | -1.72(-7.77%) |
Dec 24, 2020 | 24.08 | 24.15 | 22.01 | 22.14 | 546,100 | -2.01(-8.32%) |
Dec 23, 2020 | 23.62 | 24.69 | 22.70 | 24.15 | 1,027,391 | -0.30(-1.23%) |
Dec 22, 2020 | 25.84 | 26.00 | 24.19 | 24.45 | 1,685,701 | -1.16(-4.53%) |
Dec 21, 2020 | 24.45 | 26.25 | 23.67 | 25.61 | 1,490,271 | +0.78(+3.14%) |
Dec 18, 2020 | 22.97 | 24.85 | 22.51 | 24.83 | 5,489,100 | +1.96(+8.57%) |
Dec 17, 2020 | 22.26 | 22.96 | 21.40 | 22.87 | 1,304,910 | +1.13(+5.20%) |
Dec 16, 2020 | 26.80 | 27.00 | 21.55 | 21.74 | 3,905,281 | -5.26(-19.48%) |
Dec 15, 2020 | 27.05 | 28.04 | 26.52 | 27.00 | 1,341,806 | +0.08(+0.30%) |
Dec 14, 2020 | 25.61 | 27.68 | 25.37 | 26.92 | 2,504,414 | +1.83(+7.29%) |
Dec 11, 2020 | 21.84 | 25.67 | 21.83 | 25.09 | 3,667,300 | +3.52(+16.32%) |
Dec 10, 2020 | 20.91 | 21.78 | 20.60 | 21.57 | 1,026,492 | +0.72(+3.45%) |
Dec 09, 2020 | 22.76 | 23.00 | 20.65 | 20.85 | 1,239,207 | -1.82(-8.03%) |
Dec 08, 2020 | 22.51 | 22.85 | 22.10 | 22.67 | 898,187 | +0.21(+0.93%) |
Dec 07, 2020 | 22.22 | 23.05 | 21.78 | 22.46 | 1,247,588 | +0.31(+1.40%) |
Dec 04, 2020 | 22.20 | 22.45 | 21.59 | 22.15 | 761,000 | +0.17(+0.77%) |
Dec 03, 2020 | 22.40 | 22.75 | 21.77 | 21.98 | 807,791 | -0.52(-2.31%) |
Dec 02, 2020 | 22.35 | 23.10 | 21.68 | 22.50 | 1,149,326 | +0.25(+1.12%) |
Dec 01, 2020 | 23.30 | 24.24 | 21.60 | 22.25 | 2,649,321 | +0.03(+0.14%) |
Nov 30, 2020 | 19.76 | 22.34 | 19.75 | 22.22 | 2,265,971 | +2.87(+14.83%) |
Nov 27, 2020 | 18.20 | 19.50 | 18.10 | 19.35 | 676,200 | +1.12(+6.14%) |
Nov 25, 2020 | 18.25 | 18.59 | 17.95 | 18.23 | 593,400 | -0.02(-0.11%) |
Nov 24, 2020 | 18.33 | 18.74 | 17.80 | 18.25 | 1,048,899 | +0.00(+0.00%) |
Nov 23, 2020 | 18.54 | 18.73 | 17.81 | 18.25 | 901,593 | -0.07(-0.38%) |
Nov 20, 2020 | 17.84 | 18.74 | 17.78 | 18.32 | 1,066,200 | +0.29(+1.61%) |
Nov 19, 2020 | 17.63 | 18.19 | 17.51 | 18.03 | 805,128 | +0.42(+2.39%) |
Nov 18, 2020 | 17.53 | 18.40 | 16.59 | 17.61 | 1,355,302 | +0.20(+1.15%) |
Nov 17, 2020 | 16.53 | 17.51 | 16.40 | 17.41 | 1,037,686 | +0.81(+4.88%) |
Nov 16, 2020 | 16.37 | 16.73 | 16.11 | 16.60 | 972,394 | +0.57(+3.56%) |
Nov 13, 2020 | 16.25 | 16.68 | 15.90 | 16.03 | 591,600 | -0.11(-0.68%) |
Nov 12, 2020 | 16.04 | 16.35 | 15.60 | 16.14 | 803,165 | -0.07(-0.43%) |
Nov 11, 2020 | 15.87 | 16.26 | 15.53 | 16.21 | 1,144,344 | +0.46(+2.92%) |
Nov 10, 2020 | 14.95 | 15.76 | 14.33 | 15.75 | 1,186,350 | +1.21(+8.32%) |
Nov 09, 2020 | 14.85 | 15.47 | 14.27 | 14.54 | 1,482,147 | +0.27(+1.89%) |
Nov 06, 2020 | 14.16 | 14.40 | 13.83 | 14.27 | 608,300 | +0.35(+2.51%) |
Nov 05, 2020 | 14.39 | 14.54 | 13.53 | 13.92 | 705,642 | -0.39(-2.73%) |
Nov 04, 2020 | 13.46 | 14.78 | 13.41 | 14.31 | 941,631 | +0.87(+6.47%) |
Nov 03, 2020 | 13.14 | 13.60 | 12.80 | 13.44 | 643,895 | +0.36(+2.75%) |
Nov 02, 2020 | 12.99 | 13.27 | 12.55 | 13.08 | 541,421 | +0.25(+1.95%) |
Oct 30, 2020 | 13.44 | 13.53 | 12.70 | 12.83 | 652,900 | -0.70(-5.17%) |
Oct 29, 2020 | 12.88 | 13.66 | 12.66 | 13.53 | 593,870 | +0.59(+4.56%) |
Oct 28, 2020 | 13.21 | 13.40 | 12.51 | 12.94 | 568,375 | -0.49(-3.65%) |
Oct 27, 2020 | 13.42 | 13.73 | 13.02 | 13.43 | 542,687 | +0.11(+0.83%) |
Oct 26, 2020 | 13.76 | 14.07 | 13.09 | 13.32 | 749,076 | -0.71(-5.06%) |
Oct 23, 2020 | 14.49 | 14.75 | 13.95 | 14.03 | 567,100 | -0.43(-2.97%) |
Oct 22, 2020 | 13.79 | 14.65 | 13.78 | 14.46 | 827,903 | +0.74(+5.39%) |
Oct 21, 2020 | 14.33 | 14.49 | 13.59 | 13.72 | 684,155 | -0.61(-4.26%) |
Oct 20, 2020 | 15.20 | 15.38 | 14.28 | 14.33 | 656,959 | -0.83(-5.47%) |
Oct 19, 2020 | 15.98 | 16.15 | 14.99 | 15.16 | 1,278,738 | -0.65(-4.11%) |
Oct 16, 2020 | 15.50 | 16.04 | 15.35 | 15.81 | 953,000 | +0.32(+2.07%) |
Oct 15, 2020 | 14.86 | 15.51 | 14.70 | 15.49 | 1,189,338 | +0.74(+5.02%) |
Oct 14, 2020 | 15.38 | 15.50 | 14.74 | 14.75 | 557,453 | -0.61(-3.97%) |
Oct 13, 2020 | 15.93 | 15.94 | 14.87 | 15.36 | 1,775,123 | -0.42(-2.66%) |
Oct 12, 2020 | 15.19 | 16.10 | 15.05 | 15.78 | 2,027,513 | +1.04(+7.06%) |
Oct 09, 2020 | 14.74 | 14.84 | 14.12 | 14.74 | 580,700 | +0.35(+2.43%) |
Oct 08, 2020 | 14.94 | 14.97 | 14.21 | 14.39 | 565,512 | -0.21(-1.44%) |
Oct 07, 2020 | 14.18 | 14.70 | 14.08 | 14.60 | 845,819 | +0.42(+2.96%) |
Oct 06, 2020 | 15.45 | 15.46 | 14.03 | 14.18 | 1,060,882 | -0.89(-5.91%) |
Oct 05, 2020 | 13.88 | 15.16 | 13.62 | 15.07 | 1,230,536 | +2.07(+15.92%) |
Oct 02, 2020 | 13.15 | 13.59 | 12.91 | 13.00 | 808,100 | -0.45(-3.35%) |