Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.98 | 17.98 | 17.98 | 8,137,040 | -0.21(-1.15%) | |
Dec 30, 2020 | 17.74 | 18.25 | 17.66 | 18.19 | 8,137,040 | +0.46(+2.58%) |
Dec 29, 2020 | 18.08 | 18.13 | 17.44 | 17.74 | 10,329,803 | -0.24(-1.32%) |
Dec 28, 2020 | 18.32 | 18.64 | 17.94 | 17.97 | 6,857,623 | -0.30(-1.67%) |
Dec 24, 2020 | 18.62 | 18.64 | 18.07 | 18.28 | 3,043,100 | -0.26(-1.39%) |
Dec 23, 2020 | 18.34 | 19.01 | 18.30 | 18.54 | 9,748,136 | +0.34(+1.88%) |
Dec 22, 2020 | 18.42 | 18.57 | 18.14 | 18.19 | 6,754,115 | -0.22(-1.19%) |
Dec 21, 2020 | 17.91 | 18.65 | 17.68 | 18.41 | 9,158,536 | -0.31(-1.68%) |
Dec 18, 2020 | 19.03 | 19.31 | 18.61 | 18.73 | 16,613,302 | -0.38(-1.99%) |
Dec 17, 2020 | 19.35 | 19.51 | 18.82 | 19.11 | 9,993,317 | -0.06(-0.30%) |
Dec 16, 2020 | 19.04 | 19.54 | 18.91 | 19.16 | 14,069,774 | +0.07(+0.35%) |
Dec 15, 2020 | 18.41 | 19.17 | 18.31 | 19.10 | 16,464,262 | +1.06(+5.85%) |
Dec 14, 2020 | 19.15 | 19.26 | 17.92 | 18.04 | 12,374,894 | -0.83(-4.39%) |
Dec 11, 2020 | 18.79 | 19.03 | 18.46 | 18.87 | 11,017,065 | -0.15(-0.80%) |
Dec 10, 2020 | 18.08 | 19.32 | 18.00 | 19.02 | 12,257,788 | +0.46(+2.46%) |
Dec 09, 2020 | 18.87 | 19.37 | 18.34 | 18.56 | 17,825,430 | -0.24(-1.27%) |
Dec 08, 2020 | 17.65 | 18.85 | 17.63 | 18.80 | 12,846,160 | +0.75(+4.16%) |
Dec 07, 2020 | 18.47 | 18.64 | 17.95 | 18.05 | 12,742,899 | -0.44(-2.37%) |
Dec 04, 2020 | 17.71 | 18.58 | 17.53 | 18.49 | 15,655,022 | +1.34(+7.82%) |
Dec 03, 2020 | 16.93 | 17.42 | 16.66 | 17.15 | 12,216,377 | +0.39(+2.33%) |
Dec 02, 2020 | 16.08 | 17.20 | 15.97 | 16.76 | 10,230,428 | +0.55(+3.38%) |
Dec 01, 2020 | 16.36 | 16.47 | 15.96 | 16.21 | 10,119,954 | +0.46(+2.95%) |
Nov 30, 2020 | 16.47 | 16.65 | 15.72 | 15.74 | 16,569,378 | -0.92(-5.52%) |
Nov 27, 2020 | 16.76 | 17.05 | 16.58 | 16.66 | 4,792,569 | -0.28(-1.68%) |
Nov 25, 2020 | 16.61 | 17.03 | 16.51 | 16.95 | 11,644,908 | -0.05(-0.28%) |
Nov 24, 2020 | 17.08 | 17.35 | 16.81 | 17.00 | 16,445,571 | +0.56(+3.41%) |
Nov 23, 2020 | 15.43 | 16.60 | 15.33 | 16.44 | 18,808,706 | +1.35(+8.93%) |
Nov 20, 2020 | 15.11 | 15.25 | 14.78 | 15.09 | 8,247,928 | -0.09(-0.63%) |
Nov 19, 2020 | 14.43 | 15.26 | 14.27 | 15.18 | 12,699,638 | +0.58(+3.96%) |
Nov 18, 2020 | 15.04 | 15.45 | 14.60 | 14.61 | 13,646,057 | -0.40(-2.66%) |
Nov 17, 2020 | 14.32 | 15.03 | 14.20 | 15.00 | 11,012,705 | +0.33(+2.26%) |
Nov 16, 2020 | 14.27 | 14.78 | 14.05 | 14.67 | 13,509,565 | +1.07(+7.89%) |
Nov 13, 2020 | 13.30 | 13.69 | 13.16 | 13.60 | 10,205,483 | +0.39(+2.95%) |
Nov 12, 2020 | 13.19 | 13.58 | 13.08 | 13.21 | 10,448,529 | -0.25(-1.83%) |
Nov 11, 2020 | 13.83 | 13.85 | 13.16 | 13.46 | 9,481,278 | -0.19(-1.39%) |
Nov 10, 2020 | 13.50 | 13.94 | 13.14 | 13.65 | 15,412,836 | +0.16(+1.20%) |
Nov 09, 2020 | 13.58 | 14.35 | 13.38 | 13.49 | 26,525,658 | +1.83(+15.72%) |
Nov 06, 2020 | 11.86 | 12.14 | 11.64 | 11.65 | 11,455,549 | -0.28(-2.31%) |
Nov 05, 2020 | 12.04 | 12.37 | 11.91 | 11.93 | 12,585,919 | -0.13(-1.10%) |
Nov 04, 2020 | 12.30 | 12.57 | 11.74 | 12.06 | 20,100,498 | -0.27(-2.16%) |
Nov 03, 2020 | 12.46 | 12.58 | 12.11 | 12.33 | 13,933,607 | +0.18(+1.48%) |
Nov 02, 2020 | 11.72 | 12.33 | 11.37 | 12.15 | 16,671,825 | +0.70(+6.14%) |
Oct 30, 2020 | 10.99 | 11.47 | 10.89 | 11.44 | 17,006,398 | +0.42(+3.79%) |
Oct 29, 2020 | 10.68 | 11.31 | 10.43 | 11.03 | 15,895,360 | +0.19(+1.75%) |
Oct 28, 2020 | 11.35 | 11.49 | 10.84 | 10.84 | 19,245,314 | -1.03(-8.71%) |
Oct 27, 2020 | 12.06 | 12.10 | 11.75 | 11.87 | 12,507,910 | -0.27(-2.19%) |
Oct 26, 2020 | 12.37 | 12.40 | 12.07 | 12.14 | 17,504,340 | -0.49(-3.91%) |
Oct 23, 2020 | 12.55 | 12.81 | 12.37 | 12.63 | 18,697,144 | +0.23(+1.84%) |
Oct 22, 2020 | 12.03 | 12.44 | 12.00 | 12.40 | 11,348,936 | +0.38(+3.16%) |
Oct 21, 2020 | 11.97 | 12.24 | 11.86 | 12.02 | 12,587,959 | -0.07(-0.55%) |
Oct 20, 2020 | 11.81 | 12.47 | 11.76 | 12.09 | 19,739,826 | +0.54(+4.68%) |
Oct 19, 2020 | 11.61 | 12.08 | 11.25 | 11.55 | 21,626,010 | -0.08(-0.65%) |
Oct 16, 2020 | 12.32 | 12.40 | 11.59 | 11.63 | 19,397,152 | -0.78(-6.27%) |
Oct 15, 2020 | 11.77 | 12.42 | 11.64 | 12.40 | 12,928,566 | +0.33(+2.75%) |
Oct 14, 2020 | 11.95 | 12.51 | 11.92 | 12.07 | 12,878,850 | +0.17(+1.44%) |
Oct 13, 2020 | 11.92 | 12.14 | 11.77 | 11.90 | 9,760,276 | -0.18(-1.49%) |
Oct 12, 2020 | 11.94 | 12.13 | 11.73 | 12.08 | 11,388,506 | +0.14(+1.19%) |
Oct 09, 2020 | 12.25 | 12.30 | 11.81 | 11.94 | 14,293,725 | -0.22(-1.80%) |
Oct 08, 2020 | 11.50 | 12.16 | 11.44 | 12.16 | 14,447,636 | +0.84(+7.38%) |
Oct 07, 2020 | 11.26 | 11.43 | 11.10 | 11.32 | 14,006,707 | +0.08(+0.67%) |
Oct 06, 2020 | 11.61 | 11.92 | 11.18 | 11.25 | 21,104,870 | -0.08(-0.67%) |
Oct 05, 2020 | 10.96 | 11.36 | 10.83 | 11.32 | 14,536,722 | +0.59(+5.48%) |
Oct 02, 2020 | 10.11 | 10.81 | 10.06 | 10.73 | 18,844,670 | +0.13(+1.25%) |