Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.41 | 20.41 | 20.41 | 696,512 | -0.07(-0.34%) | |
Dec 30, 2020 | 20.48 | 20.68 | 20.17 | 20.48 | 696,512 | -0.18(-0.86%) |
Dec 29, 2020 | 20.68 | 20.90 | 20.04 | 20.66 | 714,203 | +0.10(+0.48%) |
Dec 28, 2020 | 19.73 | 20.75 | 19.26 | 20.56 | 969,897 | +0.73(+3.67%) |
Dec 24, 2020 | 19.31 | 19.92 | 18.95 | 19.83 | 379,246 | +0.60(+3.12%) |
Dec 23, 2020 | 19.63 | 20.84 | 18.91 | 19.23 | 1,199,137 | -0.44(-2.25%) |
Dec 22, 2020 | 18.45 | 19.93 | 18.45 | 19.67 | 1,422,144 | +1.36(+7.42%) |
Dec 21, 2020 | 18.19 | 18.78 | 17.73 | 18.31 | 1,387,290 | +0.19(+1.03%) |
Dec 18, 2020 | 18.43 | 18.93 | 18.12 | 18.13 | 4,612,913 | -0.39(-2.13%) |
Dec 17, 2020 | 18.64 | 19.14 | 18.23 | 18.52 | 1,929,710 | -0.04(-0.21%) |
Dec 16, 2020 | 18.64 | 19.06 | 18.46 | 18.56 | 1,932,597 | +0.34(+1.89%) |
Dec 15, 2020 | 17.76 | 18.79 | 17.65 | 18.21 | 2,095,639 | +0.49(+2.78%) |
Dec 14, 2020 | 17.71 | 18.07 | 17.04 | 17.72 | 1,204,979 | +0.41(+2.39%) |
Dec 11, 2020 | 17.22 | 18.08 | 16.93 | 17.31 | 2,454,438 | +0.09(+0.51%) |
Dec 10, 2020 | 18.20 | 18.21 | 16.26 | 17.22 | 3,770,302 | +0.63(+3.80%) |
Dec 09, 2020 | 15.92 | 16.74 | 15.47 | 16.59 | 1,717,188 | +0.88(+5.58%) |
Dec 08, 2020 | 15.79 | 15.95 | 15.46 | 15.71 | 1,334,195 | -0.23(-1.42%) |
Dec 07, 2020 | 15.95 | 16.14 | 15.45 | 15.94 | 1,504,701 | +0.31(+1.95%) |
Dec 04, 2020 | 16.22 | 16.24 | 15.33 | 15.64 | 1,085,128 | -0.32(-1.98%) |
Dec 03, 2020 | 16.16 | 16.47 | 15.34 | 15.95 | 1,050,874 | -0.21(-1.28%) |
Dec 02, 2020 | 16.40 | 17.05 | 16.04 | 16.16 | 1,219,038 | -0.46(-2.78%) |
Dec 01, 2020 | 16.54 | 16.76 | 16.25 | 16.62 | 1,006,371 | +0.42(+2.61%) |
Nov 30, 2020 | 16.89 | 17.21 | 15.95 | 16.20 | 1,125,702 | -0.13(-0.78%) |
Nov 27, 2020 | 16.74 | 17.15 | 16.13 | 16.32 | 648,192 | -0.12(-0.72%) |
Nov 25, 2020 | 16.48 | 16.74 | 16.02 | 16.44 | 764,180 | -0.30(-1.76%) |
Nov 24, 2020 | 15.75 | 16.79 | 15.65 | 16.74 | 1,048,096 | +0.98(+6.25%) |
Nov 23, 2020 | 15.95 | 16.15 | 15.38 | 15.75 | 765,812 | +0.18(+1.14%) |
Nov 20, 2020 | 15.22 | 15.75 | 15.22 | 15.58 | 2,590,739 | +0.57(+3.81%) |
Nov 19, 2020 | 15.14 | 15.33 | 14.70 | 15.01 | 765,122 | +0.02(+0.13%) |
Nov 18, 2020 | 15.97 | 16.05 | 14.88 | 14.99 | 1,039,364 | -0.87(-5.47%) |
Nov 17, 2020 | 16.18 | 16.24 | 15.65 | 15.85 | 575,007 | -0.32(-2.01%) |
Nov 16, 2020 | 16.66 | 16.74 | 15.82 | 16.18 | 676,105 | -0.24(-1.44%) |
Nov 13, 2020 | 16.00 | 16.61 | 15.81 | 16.41 | 544,900 | +0.41(+2.58%) |
Nov 12, 2020 | 16.17 | 16.67 | 15.81 | 16.00 | 309,325 | -0.23(-1.40%) |
Nov 11, 2020 | 17.20 | 17.20 | 15.95 | 16.23 | 523,852 | -0.23(-1.38%) |
Nov 10, 2020 | 16.09 | 17.12 | 15.96 | 16.45 | 644,848 | +0.51(+3.21%) |
Nov 09, 2020 | 17.72 | 17.79 | 15.54 | 15.94 | 1,439,684 | -1.29(-7.49%) |
Nov 06, 2020 | 16.53 | 17.52 | 16.32 | 17.23 | 1,307,760 | +0.97(+6.00%) |
Nov 05, 2020 | 15.75 | 16.34 | 15.57 | 16.26 | 534,816 | +0.78(+5.03%) |
Nov 04, 2020 | 15.14 | 15.64 | 14.85 | 15.48 | 537,072 | +0.33(+2.14%) |
Nov 03, 2020 | 15.05 | 15.27 | 14.82 | 15.15 | 647,790 | +0.26(+1.72%) |
Nov 02, 2020 | 14.76 | 14.97 | 14.60 | 14.90 | 702,217 | +0.42(+2.93%) |
Oct 30, 2020 | 14.31 | 14.77 | 14.29 | 14.47 | 739,906 | +0.04(+0.27%) |
Oct 29, 2020 | 14.59 | 14.77 | 14.10 | 14.43 | 641,708 | +0.22(+1.52%) |
Oct 28, 2020 | 14.74 | 14.88 | 13.92 | 14.22 | 734,209 | -0.43(-2.96%) |
Oct 27, 2020 | 15.01 | 15.44 | 14.65 | 14.65 | 1,205,605 | +0.08(+0.54%) |
Oct 26, 2020 | 14.20 | 14.62 | 14.04 | 14.57 | 637,922 | +0.22(+1.51%) |
Oct 23, 2020 | 14.49 | 14.82 | 14.19 | 14.36 | 504,477 | -0.18(-1.22%) |
Oct 22, 2020 | 14.70 | 15.01 | 14.04 | 14.53 | 778,571 | -0.14(-0.94%) |
Oct 21, 2020 | 14.37 | 15.47 | 14.37 | 14.67 | 1,865,496 | +0.40(+2.83%) |
Oct 20, 2020 | 13.73 | 14.43 | 13.59 | 14.27 | 431,145 | +0.66(+4.85%) |
Oct 19, 2020 | 13.78 | 13.98 | 13.49 | 13.61 | 608,389 | -0.10(-0.72%) |
Oct 16, 2020 | 13.49 | 13.73 | 13.36 | 13.71 | 355,175 | +0.22(+1.61%) |
Oct 15, 2020 | 12.78 | 13.78 | 12.60 | 13.49 | 445,790 | +0.38(+2.93%) |
Oct 14, 2020 | 13.25 | 13.43 | 12.80 | 13.10 | 957,331 | -0.15(-1.11%) |
Oct 13, 2020 | 13.36 | 13.38 | 13.10 | 13.25 | 325,732 | +0.01(+0.07%) |
Oct 12, 2020 | 13.19 | 13.49 | 13.11 | 13.24 | 348,997 | +0.15(+1.13%) |
Oct 09, 2020 | 13.20 | 13.45 | 12.92 | 13.10 | 417,130 | +0.02(+0.15%) |
Oct 08, 2020 | 13.05 | 13.27 | 12.90 | 13.08 | 1,014,528 | +0.10(+0.76%) |
Oct 07, 2020 | 12.82 | 13.11 | 12.65 | 12.98 | 1,354,494 | +0.14(+1.07%) |
Oct 06, 2020 | 12.95 | 13.15 | 12.55 | 12.84 | 915,465 | -0.11(-0.84%) |
Oct 05, 2020 | 13.12 | 13.67 | 12.85 | 12.95 | 2,070,917 | +0.16(+1.23%) |