Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.89 | 22.89 | 22.89 | 1,785,096 | -1.43(-5.88%) | |
Dec 30, 2020 | 22.97 | 24.50 | 22.97 | 24.32 | 1,785,096 | +1.64(+7.23%) |
Dec 29, 2020 | 23.25 | 23.67 | 22.07 | 22.68 | 2,590,443 | -0.74(-3.16%) |
Dec 28, 2020 | 25.29 | 25.30 | 23.10 | 23.42 | 3,173,329 | -1.54(-6.17%) |
Dec 24, 2020 | 25.00 | 25.84 | 24.66 | 24.96 | 1,916,800 | +0.27(+1.09%) |
Dec 23, 2020 | 25.85 | 25.89 | 24.59 | 24.69 | 2,574,527 | -1.17(-4.52%) |
Dec 22, 2020 | 26.21 | 26.74 | 23.31 | 25.86 | 7,091,805 | +0.36(+1.41%) |
Dec 21, 2020 | 23.30 | 25.58 | 23.14 | 25.50 | 8,973,761 | +3.34(+15.07%) |
Dec 18, 2020 | 21.28 | 22.90 | 20.95 | 22.16 | 9,516,400 | +1.90(+9.38%) |
Dec 17, 2020 | 19.48 | 20.31 | 19.33 | 20.26 | 3,125,974 | +1.01(+5.25%) |
Dec 16, 2020 | 19.45 | 19.59 | 18.40 | 19.25 | 3,231,978 | -0.10(-0.52%) |
Dec 15, 2020 | 20.90 | 21.39 | 19.21 | 19.35 | 6,816,419 | -1.10(-5.38%) |
Dec 14, 2020 | 19.24 | 20.65 | 18.67 | 20.45 | 5,854,976 | +2.14(+11.69%) |
Dec 11, 2020 | 17.59 | 18.56 | 17.23 | 18.31 | 2,626,800 | +0.70(+3.98%) |
Dec 10, 2020 | 17.33 | 17.79 | 16.90 | 17.61 | 1,094,623 | +0.16(+0.92%) |
Dec 09, 2020 | 17.91 | 18.24 | 16.83 | 17.45 | 2,844,570 | +0.56(+3.32%) |
Dec 08, 2020 | 16.19 | 17.48 | 16.12 | 16.89 | 2,462,137 | +0.93(+5.83%) |
Dec 07, 2020 | 16.07 | 16.60 | 15.70 | 15.96 | 1,524,775 | +0.27(+1.72%) |
Dec 04, 2020 | 15.64 | 15.75 | 15.18 | 15.69 | 1,019,600 | +0.02(+0.13%) |
Dec 03, 2020 | 15.42 | 16.05 | 14.95 | 15.67 | 1,689,709 | +0.25(+1.62%) |
Dec 02, 2020 | 14.65 | 15.59 | 14.44 | 15.42 | 1,554,154 | +0.48(+3.21%) |
Dec 01, 2020 | 15.25 | 15.37 | 14.09 | 14.94 | 2,753,696 | -0.30(-1.97%) |
Nov 30, 2020 | 15.65 | 15.70 | 15.01 | 15.24 | 1,812,958 | -0.59(-3.73%) |
Nov 27, 2020 | 15.85 | 16.00 | 15.63 | 15.83 | 1,072,400 | -0.11(-0.69%) |
Nov 25, 2020 | 15.70 | 16.05 | 15.35 | 15.94 | 1,485,800 | +0.13(+0.82%) |
Nov 24, 2020 | 17.10 | 17.10 | 15.55 | 15.81 | 2,835,852 | -1.54(-8.88%) |
Nov 23, 2020 | 16.00 | 17.40 | 15.04 | 17.35 | 4,418,765 | +1.56(+9.88%) |
Nov 20, 2020 | 15.85 | 16.17 | 15.35 | 15.79 | 2,185,400 | +0.09(+0.57%) |
Nov 19, 2020 | 16.05 | 16.27 | 15.12 | 15.70 | 5,147,217 | -1.13(-6.71%) |
Nov 18, 2020 | 17.10 | 17.40 | 16.71 | 16.83 | 1,170,223 | -0.18(-1.06%) |
Nov 17, 2020 | 17.22 | 17.65 | 16.85 | 17.01 | 1,559,906 | +0.38(+2.29%) |
Nov 16, 2020 | 17.20 | 17.20 | 16.40 | 16.63 | 1,137,072 | -0.43(-2.52%) |
Nov 13, 2020 | 17.43 | 17.50 | 16.72 | 17.06 | 1,180,600 | -0.43(-2.46%) |
Nov 12, 2020 | 17.49 | 17.96 | 17.20 | 17.49 | 732,102 | -0.15(-0.85%) |
Nov 11, 2020 | 17.69 | 17.93 | 16.91 | 17.64 | 958,696 | +0.35(+2.02%) |
Nov 10, 2020 | 19.13 | 19.49 | 17.28 | 17.29 | 2,547,288 | -2.77(-13.81%) |
Nov 09, 2020 | 20.80 | 20.95 | 19.06 | 20.06 | 1,519,172 | +0.46(+2.35%) |
Nov 06, 2020 | 19.24 | 19.68 | 18.61 | 19.60 | 985,900 | +0.48(+2.51%) |
Nov 05, 2020 | 18.64 | 19.41 | 18.25 | 19.12 | 951,926 | +1.12(+6.22%) |
Nov 04, 2020 | 17.18 | 18.58 | 16.83 | 18.00 | 1,071,740 | +1.25(+7.46%) |
Nov 03, 2020 | 16.98 | 17.58 | 16.66 | 16.75 | 911,625 | +0.20(+1.21%) |
Nov 02, 2020 | 17.60 | 17.90 | 16.55 | 16.55 | 867,311 | -0.60(-3.50%) |
Oct 30, 2020 | 17.31 | 17.66 | 16.76 | 17.15 | 853,400 | +0.00(+0.00%) |
Oct 29, 2020 | 17.84 | 18.44 | 17.33 | 17.15 | 968,383 | -0.50(-2.83%) |
Oct 28, 2020 | 18.00 | 19.00 | 17.63 | 17.65 | 1,125,590 | -1.36(-7.15%) |
Oct 27, 2020 | 16.76 | 19.89 | 16.75 | 19.01 | 2,435,613 | +1.90(+11.10%) |
Oct 26, 2020 | 18.70 | 19.19 | 16.25 | 17.11 | 3,135,941 | -2.11(-10.98%) |
Oct 23, 2020 | 19.66 | 20.00 | 18.82 | 19.22 | 1,016,400 | -0.33(-1.69%) |
Oct 22, 2020 | 19.73 | 20.36 | 17.90 | 19.55 | 3,123,170 | -0.91(-4.45%) |
Oct 21, 2020 | 21.75 | 22.00 | 19.50 | 20.46 | 1,790,352 | -1.20(-5.54%) |
Oct 20, 2020 | 23.36 | 23.49 | 19.81 | 21.66 | 3,570,509 | -1.73(-7.40%) |
Oct 19, 2020 | 25.67 | 26.50 | 23.34 | 23.39 | 1,624,868 | -1.74(-6.92%) |