Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.29 | 23.29 | 23.29 | 311,784 | -0.20(-0.85%) | |
Dec 30, 2020 | 23.03 | 23.58 | 23.03 | 23.49 | 311,784 | +0.42(+1.82%) |
Dec 29, 2020 | 23.23 | 23.37 | 23.02 | 23.07 | 300,426 | -0.08(-0.35%) |
Dec 28, 2020 | 23.46 | 23.59 | 23.12 | 23.15 | 167,315 | -0.19(-0.81%) |
Dec 24, 2020 | 23.37 | 23.37 | 23.17 | 23.34 | 106,300 | -0.04(-0.17%) |
Dec 23, 2020 | 23.06 | 23.54 | 23.06 | 23.38 | 293,742 | +0.43(+1.87%) |
Dec 22, 2020 | 23.25 | 23.30 | 22.93 | 22.95 | 201,277 | -0.38(-1.63%) |
Dec 21, 2020 | 22.96 | 23.43 | 22.89 | 23.33 | 389,016 | -0.30(-1.27%) |
Dec 18, 2020 | 24.05 | 24.05 | 23.55 | 23.63 | 329,800 | -0.31(-1.29%) |
Dec 17, 2020 | 24.07 | 24.14 | 23.82 | 23.94 | 232,687 | +0.04(+0.17%) |
Dec 16, 2020 | 24.05 | 24.05 | 23.78 | 23.90 | 185,581 | -0.11(-0.46%) |
Dec 15, 2020 | 23.70 | 24.07 | 23.62 | 24.01 | 464,534 | +0.51(+2.17%) |
Dec 14, 2020 | 24.57 | 24.57 | 23.49 | 23.50 | 457,602 | -0.93(-3.81%) |
Dec 11, 2020 | 24.43 | 24.51 | 24.20 | 24.43 | 407,400 | -0.20(-0.81%) |
Dec 10, 2020 | 24.19 | 24.79 | 24.19 | 24.63 | 459,507 | +0.42(+1.73%) |
Dec 09, 2020 | 24.39 | 24.60 | 23.93 | 24.21 | 580,879 | -0.08(-0.33%) |
Dec 08, 2020 | 23.89 | 24.42 | 23.89 | 24.29 | 397,777 | +0.23(+0.96%) |
Dec 07, 2020 | 24.22 | 24.25 | 23.84 | 24.06 | 382,604 | -0.23(-0.95%) |
Dec 04, 2020 | 23.84 | 24.29 | 23.84 | 24.29 | 303,500 | +0.89(+3.80%) |
Dec 03, 2020 | 23.34 | 23.61 | 23.20 | 23.40 | 210,698 | +0.15(+0.65%) |
Dec 02, 2020 | 22.83 | 23.47 | 22.76 | 23.25 | 236,597 | +0.42(+1.84%) |
Dec 01, 2020 | 23.20 | 23.22 | 22.80 | 22.83 | 308,052 | +0.23(+1.02%) |
Nov 30, 2020 | 23.21 | 23.24 | 22.59 | 22.60 | 653,958 | -0.83(-3.54%) |
Nov 27, 2020 | 23.44 | 23.55 | 23.30 | 23.43 | 127,700 | -0.13(-0.55%) |
Nov 25, 2020 | 23.68 | 23.70 | 23.42 | 23.56 | 181,300 | -0.27(-1.13%) |
Nov 24, 2020 | 23.38 | 23.89 | 23.38 | 23.83 | 223,386 | +0.80(+3.47%) |
Nov 23, 2020 | 22.40 | 23.04 | 22.40 | 23.03 | 279,447 | +0.81(+3.65%) |
Nov 20, 2020 | 22.21 | 22.33 | 22.13 | 22.22 | 114,500 | -0.03(-0.13%) |
Nov 19, 2020 | 21.91 | 22.27 | 21.75 | 22.25 | 184,232 | +0.21(+0.95%) |
Nov 18, 2020 | 22.70 | 22.71 | 22.04 | 22.04 | 216,696 | -0.54(-2.39%) |
Nov 17, 2020 | 22.15 | 22.59 | 22.06 | 22.58 | 195,395 | +0.12(+0.53%) |
Nov 16, 2020 | 22.06 | 22.46 | 21.98 | 22.46 | 223,696 | +0.88(+4.08%) |
Nov 13, 2020 | 21.22 | 21.64 | 21.22 | 21.58 | 175,200 | +0.51(+2.42%) |
Nov 12, 2020 | 21.45 | 21.54 | 20.91 | 21.07 | 378,659 | -0.54(-2.50%) |
Nov 11, 2020 | 21.83 | 21.83 | 21.45 | 21.61 | 236,064 | -0.09(-0.41%) |
Nov 10, 2020 | 21.47 | 21.70 | 21.29 | 21.70 | 335,999 | +0.37(+1.73%) |
Nov 09, 2020 | 21.10 | 21.74 | 21.00 | 21.33 | 393,115 | +1.37(+6.86%) |
Nov 06, 2020 | 20.27 | 20.41 | 19.91 | 19.96 | 283,100 | -0.25(-1.24%) |
Nov 05, 2020 | 20.04 | 20.45 | 20.04 | 20.21 | 191,404 | +0.35(+1.76%) |
Nov 04, 2020 | 20.02 | 20.24 | 19.56 | 19.86 | 229,497 | -0.15(-0.75%) |
Nov 03, 2020 | 20.17 | 20.19 | 19.90 | 20.01 | 409,961 | +0.15(+0.76%) |
Nov 02, 2020 | 19.54 | 19.98 | 19.37 | 19.86 | 417,930 | +0.54(+2.80%) |
Oct 30, 2020 | 19.17 | 19.33 | 18.92 | 19.32 | 604,100 | +0.14(+0.73%) |
Oct 29, 2020 | 18.62 | 19.25 | 18.52 | 19.18 | 434,389 | +0.40(+2.13%) |
Oct 28, 2020 | 19.10 | 19.12 | 18.74 | 18.78 | 457,644 | -0.81(-4.13%) |
Oct 27, 2020 | 19.69 | 19.74 | 19.51 | 19.59 | 287,685 | -0.10(-0.51%) |
Oct 26, 2020 | 20.00 | 20.03 | 19.53 | 19.69 | 429,397 | -0.55(-2.72%) |
Oct 23, 2020 | 20.41 | 20.44 | 20.12 | 20.24 | 346,800 | -0.07(-0.34%) |
Oct 22, 2020 | 19.82 | 20.34 | 19.78 | 20.31 | 215,136 | +0.40(+2.01%) |
Oct 21, 2020 | 20.06 | 20.23 | 19.91 | 19.91 | 249,295 | -0.18(-0.90%) |
Oct 20, 2020 | 19.98 | 20.21 | 19.97 | 20.09 | 322,916 | +0.17(+0.85%) |
Oct 19, 2020 | 20.33 | 20.41 | 19.91 | 19.92 | 351,010 | -0.34(-1.68%) |
Oct 16, 2020 | 20.48 | 20.52 | 20.25 | 20.26 | 360,400 | -0.28(-1.36%) |
Oct 15, 2020 | 20.17 | 20.54 | 20.05 | 20.54 | 348,513 | +0.10(+0.49%) |
Oct 14, 2020 | 20.42 | 20.77 | 20.42 | 20.44 | 416,591 | +0.10(+0.49%) |
Oct 13, 2020 | 20.46 | 20.52 | 20.27 | 20.34 | 471,501 | -0.23(-1.09%) |
Oct 12, 2020 | 20.51 | 20.61 | 20.43 | 20.57 | 297,972 | +0.04(+0.17%) |
Oct 09, 2020 | 20.74 | 20.85 | 20.45 | 20.53 | 281,000 | -0.04(-0.19%) |
Oct 08, 2020 | 20.08 | 20.57 | 20.08 | 20.57 | 454,833 | +0.62(+3.11%) |
Oct 07, 2020 | 19.86 | 19.98 | 19.73 | 19.95 | 323,100 | +0.30(+1.53%) |
Oct 06, 2020 | 20.20 | 20.32 | 19.63 | 19.65 | 1,177,628 | -0.41(-2.04%) |
Oct 05, 2020 | 19.74 | 20.06 | 19.74 | 20.06 | 198,347 | +0.49(+2.50%) |
Oct 02, 2020 | 19.10 | 19.69 | 19.10 | 19.57 | 788,900 | +0.11(+0.57%) |