Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.37 | 20.37 | 20.37 | 697,914 | -0.07(-0.34%) | |
Dec 30, 2020 | 20.44 | 20.63 | 20.13 | 20.44 | 697,914 | -0.18(-0.86%) |
Dec 29, 2020 | 20.63 | 20.86 | 20.00 | 20.62 | 715,640 | +0.10(+0.48%) |
Dec 28, 2020 | 19.69 | 20.70 | 19.23 | 20.52 | 971,848 | +0.73(+3.67%) |
Dec 24, 2020 | 19.27 | 19.88 | 18.92 | 19.79 | 380,009 | +0.60(+3.12%) |
Dec 23, 2020 | 19.59 | 20.80 | 18.88 | 19.19 | 1,201,550 | -0.44(-2.25%) |
Dec 22, 2020 | 18.41 | 19.89 | 18.41 | 19.63 | 1,425,006 | +1.36(+7.42%) |
Dec 21, 2020 | 18.15 | 18.74 | 17.70 | 18.28 | 1,390,082 | +0.19(+1.03%) |
Dec 18, 2020 | 18.39 | 18.90 | 18.08 | 18.09 | 4,622,196 | -0.39(-2.13%) |
Dec 17, 2020 | 18.60 | 19.10 | 18.20 | 18.48 | 1,933,594 | -0.04(-0.21%) |
Dec 16, 2020 | 18.60 | 19.02 | 18.42 | 18.52 | 1,936,486 | +0.34(+1.89%) |
Dec 15, 2020 | 17.73 | 18.75 | 17.62 | 18.18 | 2,099,857 | +0.49(+2.78%) |
Dec 14, 2020 | 17.68 | 18.03 | 17.01 | 17.69 | 1,207,404 | +0.41(+2.39%) |
Dec 11, 2020 | 17.19 | 18.04 | 16.90 | 17.27 | 2,459,377 | +0.09(+0.51%) |
Dec 10, 2020 | 18.17 | 18.18 | 16.22 | 17.19 | 3,777,890 | +0.63(+3.80%) |
Dec 09, 2020 | 15.89 | 16.70 | 15.44 | 16.56 | 1,720,644 | +0.87(+5.58%) |
Dec 08, 2020 | 15.76 | 15.92 | 15.43 | 15.68 | 1,336,880 | -0.23(-1.42%) |
Dec 07, 2020 | 15.92 | 16.10 | 15.42 | 15.91 | 1,507,729 | +0.30(+1.95%) |
Dec 04, 2020 | 16.18 | 16.20 | 15.30 | 15.60 | 1,087,312 | -0.31(-1.98%) |
Dec 03, 2020 | 16.12 | 16.44 | 15.31 | 15.92 | 1,052,989 | -0.21(-1.28%) |
Dec 02, 2020 | 16.37 | 17.02 | 16.01 | 16.12 | 1,221,492 | -0.46(-2.78%) |
Dec 01, 2020 | 16.51 | 16.72 | 16.21 | 16.59 | 1,008,396 | +0.42(+2.61%) |
Nov 30, 2020 | 16.85 | 17.18 | 15.92 | 16.16 | 1,127,967 | -0.13(-0.78%) |
Nov 27, 2020 | 16.70 | 17.12 | 16.10 | 16.29 | 649,497 | -0.12(-0.72%) |
Nov 25, 2020 | 16.45 | 16.70 | 15.99 | 16.41 | 765,718 | -0.29(-1.76%) |
Nov 24, 2020 | 15.72 | 16.75 | 15.62 | 16.70 | 1,050,205 | +0.98(+6.25%) |
Nov 23, 2020 | 15.92 | 16.11 | 15.35 | 15.72 | 767,354 | +0.18(+1.14%) |
Nov 20, 2020 | 15.19 | 15.72 | 15.19 | 15.54 | 2,595,953 | +0.57(+3.81%) |
Nov 19, 2020 | 15.11 | 15.30 | 14.68 | 14.97 | 766,662 | +0.02(+0.13%) |
Nov 18, 2020 | 15.94 | 16.02 | 14.85 | 14.96 | 1,041,455 | -0.86(-5.47%) |
Nov 17, 2020 | 16.14 | 16.20 | 15.62 | 15.82 | 576,164 | -0.32(-2.01%) |
Nov 16, 2020 | 16.63 | 16.70 | 15.79 | 16.14 | 677,466 | -0.24(-1.44%) |
Nov 13, 2020 | 15.97 | 16.58 | 15.78 | 16.38 | 545,996 | +0.41(+2.58%) |
Nov 12, 2020 | 16.13 | 16.64 | 15.78 | 15.97 | 309,948 | -0.23(-1.40%) |
Nov 11, 2020 | 17.17 | 17.17 | 15.92 | 16.19 | 524,907 | -0.23(-1.38%) |
Nov 10, 2020 | 16.06 | 17.09 | 15.93 | 16.42 | 646,145 | +0.51(+3.21%) |
Nov 09, 2020 | 17.69 | 17.76 | 15.51 | 15.91 | 1,442,581 | -1.29(-7.49%) |
Nov 06, 2020 | 16.50 | 17.48 | 16.29 | 17.20 | 1,310,392 | +0.97(+6.00%) |
Nov 05, 2020 | 15.72 | 16.31 | 15.54 | 16.22 | 535,893 | +0.78(+5.03%) |
Nov 04, 2020 | 15.11 | 15.60 | 14.82 | 15.45 | 538,153 | +0.32(+2.14%) |
Nov 03, 2020 | 15.02 | 15.24 | 14.79 | 15.12 | 649,094 | +0.26(+1.72%) |
Nov 02, 2020 | 14.73 | 14.94 | 14.57 | 14.87 | 703,630 | +0.42(+2.93%) |
Oct 30, 2020 | 14.28 | 14.74 | 14.26 | 14.44 | 741,395 | +0.04(+0.27%) |
Oct 29, 2020 | 14.56 | 14.74 | 14.07 | 14.40 | 643,000 | +0.22(+1.52%) |
Oct 28, 2020 | 14.71 | 14.85 | 13.89 | 14.19 | 735,687 | -0.43(-2.96%) |
Oct 27, 2020 | 14.97 | 15.41 | 14.62 | 14.62 | 1,208,032 | +0.08(+0.54%) |
Oct 26, 2020 | 14.17 | 14.59 | 14.01 | 14.54 | 639,206 | +0.22(+1.51%) |
Oct 23, 2020 | 14.46 | 14.79 | 14.16 | 14.33 | 505,492 | -0.18(-1.22%) |
Oct 22, 2020 | 14.67 | 14.97 | 14.01 | 14.50 | 780,138 | -0.14(-0.94%) |
Oct 21, 2020 | 14.35 | 15.44 | 14.35 | 14.64 | 1,869,251 | +0.40(+2.83%) |
Oct 20, 2020 | 13.71 | 14.40 | 13.56 | 14.24 | 432,013 | +0.66(+4.85%) |
Oct 19, 2020 | 13.76 | 13.95 | 13.46 | 13.58 | 609,613 | -0.10(-0.72%) |
Oct 16, 2020 | 13.46 | 13.71 | 13.33 | 13.68 | 355,890 | +0.22(+1.61%) |
Oct 15, 2020 | 12.75 | 13.76 | 12.58 | 13.46 | 446,687 | +0.38(+2.93%) |
Oct 14, 2020 | 13.23 | 13.40 | 12.77 | 13.08 | 959,257 | -0.15(-1.11%) |
Oct 13, 2020 | 13.33 | 13.35 | 13.07 | 13.23 | 326,388 | +0.01(+0.07%) |
Oct 12, 2020 | 13.17 | 13.46 | 13.09 | 13.22 | 349,699 | +0.15(+1.13%) |
Oct 09, 2020 | 13.18 | 13.42 | 12.89 | 13.07 | 417,970 | +0.02(+0.15%) |
Oct 08, 2020 | 13.02 | 13.25 | 12.87 | 13.05 | 1,016,569 | +0.10(+0.76%) |
Oct 07, 2020 | 12.79 | 13.09 | 12.63 | 12.95 | 1,357,219 | +0.14(+1.07%) |
Oct 06, 2020 | 12.92 | 13.13 | 12.53 | 12.81 | 917,308 | -0.11(-0.84%) |
Oct 05, 2020 | 13.10 | 13.64 | 12.82 | 12.92 | 2,075,085 | +0.16(+1.23%) |