Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.97 | 15.97 | 15.97 | 1,029,709 | +0.12(+0.76%) | |
Dec 30, 2020 | 15.82 | 16.00 | 15.53 | 15.85 | 1,029,709 | -0.05(-0.31%) |
Dec 29, 2020 | 16.16 | 16.30 | 15.63 | 15.90 | 1,247,523 | -0.40(-2.45%) |
Dec 28, 2020 | 16.45 | 16.65 | 16.15 | 16.30 | 1,006,834 | -0.04(-0.24%) |
Dec 24, 2020 | 16.45 | 16.48 | 15.98 | 16.34 | 658,000 | -0.08(-0.49%) |
Dec 23, 2020 | 15.70 | 16.64 | 15.70 | 16.42 | 1,035,709 | +0.57(+3.60%) |
Dec 22, 2020 | 16.02 | 16.43 | 15.68 | 15.85 | 842,551 | -0.02(-0.13%) |
Dec 21, 2020 | 15.80 | 16.11 | 15.55 | 15.87 | 1,097,814 | -0.07(-0.44%) |
Dec 18, 2020 | 16.37 | 16.65 | 15.68 | 15.94 | 2,592,300 | -0.41(-2.51%) |
Dec 17, 2020 | 16.21 | 16.50 | 15.85 | 16.35 | 1,278,224 | +0.14(+0.86%) |
Dec 16, 2020 | 15.24 | 16.80 | 14.90 | 16.21 | 5,330,522 | +1.10(+7.28%) |
Dec 15, 2020 | 15.32 | 15.35 | 14.55 | 15.11 | 1,791,339 | +0.17(+1.14%) |
Dec 14, 2020 | 15.76 | 15.77 | 14.91 | 14.94 | 2,330,864 | -0.64(-4.11%) |
Dec 11, 2020 | 16.77 | 16.77 | 15.41 | 15.58 | 2,606,800 | -1.43(-8.41%) |
Dec 10, 2020 | 16.00 | 17.01 | 15.65 | 17.01 | 2,337,265 | +0.90(+5.59%) |
Dec 09, 2020 | 16.37 | 16.93 | 15.45 | 16.11 | 7,558,224 | -2.69(-14.31%) |
Dec 08, 2020 | 18.17 | 18.90 | 18.17 | 18.80 | 1,314,329 | +0.57(+3.13%) |
Dec 07, 2020 | 18.37 | 18.60 | 17.86 | 18.23 | 838,796 | -0.10(-0.55%) |
Dec 04, 2020 | 17.90 | 18.44 | 17.82 | 18.33 | 811,700 | +0.56(+3.15%) |
Dec 03, 2020 | 17.34 | 17.98 | 17.33 | 17.77 | 674,959 | +0.42(+2.42%) |
Dec 02, 2020 | 18.34 | 18.34 | 17.30 | 17.35 | 872,713 | -0.89(-4.88%) |
Dec 01, 2020 | 17.34 | 18.34 | 17.11 | 18.24 | 1,369,533 | +0.99(+5.74%) |
Nov 30, 2020 | 18.17 | 18.45 | 17.17 | 17.25 | 1,425,091 | -0.81(-4.49%) |
Nov 27, 2020 | 18.07 | 18.40 | 17.70 | 18.06 | 413,900 | +0.09(+0.50%) |
Nov 25, 2020 | 17.92 | 18.26 | 17.62 | 17.97 | 1,633,200 | -0.05(-0.28%) |
Nov 24, 2020 | 17.20 | 18.14 | 16.61 | 18.02 | 1,813,162 | +0.98(+5.75%) |
Nov 23, 2020 | 16.30 | 17.20 | 16.26 | 17.04 | 957,123 | +0.85(+5.25%) |
Nov 20, 2020 | 16.57 | 17.00 | 16.14 | 16.19 | 817,500 | -0.58(-3.46%) |
Nov 19, 2020 | 16.62 | 17.00 | 16.48 | 16.77 | 540,315 | +0.37(+2.26%) |
Nov 18, 2020 | 16.68 | 16.98 | 16.39 | 16.40 | 694,956 | -0.36(-2.15%) |
Nov 17, 2020 | 16.94 | 17.12 | 16.55 | 16.76 | 517,477 | -0.18(-1.06%) |
Nov 16, 2020 | 16.84 | 17.08 | 16.40 | 16.94 | 643,858 | +0.19(+1.13%) |
Nov 13, 2020 | 16.83 | 16.87 | 16.42 | 16.75 | 650,400 | +0.14(+0.84%) |
Nov 12, 2020 | 15.85 | 16.74 | 15.71 | 16.61 | 748,701 | +0.72(+4.53%) |
Nov 11, 2020 | 16.26 | 16.35 | 15.40 | 15.89 | 1,112,651 | -0.30(-1.85%) |
Nov 10, 2020 | 16.20 | 16.66 | 15.55 | 16.19 | 1,045,823 | +0.08(+0.50%) |
Nov 09, 2020 | 16.13 | 16.44 | 15.61 | 16.11 | 1,333,872 | +0.15(+0.94%) |
Nov 06, 2020 | 15.61 | 16.11 | 15.25 | 15.96 | 816,000 | +0.45(+2.90%) |
Nov 05, 2020 | 15.11 | 15.57 | 15.05 | 15.51 | 661,941 | +0.71(+4.80%) |
Nov 04, 2020 | 15.05 | 15.34 | 14.73 | 14.80 | 722,838 | -0.36(-2.37%) |
Nov 03, 2020 | 15.45 | 15.72 | 14.97 | 15.16 | 889,353 | +0.02(+0.13%) |
Nov 02, 2020 | 14.82 | 15.22 | 14.23 | 15.14 | 1,324,314 | +0.57(+3.91%) |
Oct 30, 2020 | 15.63 | 15.88 | 14.51 | 14.57 | 1,457,800 | -1.27(-8.02%) |
Oct 29, 2020 | 15.35 | 16.06 | 15.02 | 15.84 | 1,193,316 | +0.54(+3.53%) |
Oct 28, 2020 | 15.73 | 16.01 | 15.28 | 15.30 | 960,146 | -0.70(-4.37%) |
Oct 27, 2020 | 16.11 | 16.37 | 15.88 | 16.00 | 887,500 | -0.11(-0.68%) |
Oct 26, 2020 | 15.82 | 16.69 | 15.80 | 16.11 | 1,133,527 | -0.04(-0.25%) |
Oct 23, 2020 | 17.34 | 17.49 | 16.13 | 16.15 | 1,943,100 | -1.29(-7.40%) |
Oct 22, 2020 | 18.34 | 18.50 | 16.86 | 17.44 | 2,170,241 | -1.05(-5.68%) |
Oct 21, 2020 | 18.39 | 19.03 | 18.23 | 18.49 | 1,068,794 | +0.25(+1.37%) |
Oct 20, 2020 | 19.55 | 19.72 | 18.00 | 18.24 | 1,797,591 | -1.13(-5.83%) |
Oct 19, 2020 | 19.51 | 20.36 | 18.98 | 19.37 | 1,582,727 | -0.12(-0.62%) |
Oct 16, 2020 | 18.83 | 19.85 | 18.83 | 19.49 | 1,469,400 | +0.49(+2.58%) |
Oct 15, 2020 | 18.00 | 20.05 | 17.99 | 19.00 | 2,457,524 | +0.82(+4.51%) |
Oct 14, 2020 | 18.27 | 18.60 | 18.06 | 18.18 | 1,001,195 | -0.23(-1.25%) |
Oct 13, 2020 | 17.35 | 18.68 | 17.06 | 18.41 | 1,778,836 | +1.04(+5.99%) |
Oct 12, 2020 | 17.21 | 17.60 | 16.79 | 17.37 | 1,241,423 | +0.31(+1.82%) |
Oct 09, 2020 | 16.90 | 17.84 | 16.89 | 17.06 | 1,958,200 | -0.13(-0.76%) |
Oct 08, 2020 | 17.51 | 17.99 | 16.62 | 17.19 | 1,373,366 | -0.22(-1.26%) |
Oct 07, 2020 | 16.99 | 17.56 | 16.88 | 17.41 | 1,363,167 | +0.62(+3.69%) |
Oct 06, 2020 | 16.94 | 18.00 | 16.77 | 16.79 | 2,202,991 | -0.09(-0.53%) |
Oct 05, 2020 | 16.15 | 17.14 | 16.06 | 16.88 | 1,962,099 | +0.96(+6.03%) |
Oct 02, 2020 | 15.69 | 16.33 | 15.24 | 15.92 | 1,659,700 | +0.08(+0.51%) |