Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.73 | 20.73 | 20.73 | 343,470 | +0.17(+0.85%) | |
Dec 30, 2020 | 20.63 | 20.88 | 20.51 | 20.56 | 343,470 | -0.09(-0.44%) |
Dec 29, 2020 | 20.76 | 20.87 | 20.50 | 20.65 | 378,222 | -0.04(-0.18%) |
Dec 28, 2020 | 21.15 | 21.25 | 20.54 | 20.69 | 420,025 | -0.39(-1.87%) |
Dec 24, 2020 | 21.41 | 21.41 | 20.79 | 21.08 | 224,963 | -0.20(-0.92%) |
Dec 23, 2020 | 21.20 | 21.56 | 21.11 | 21.28 | 483,950 | +0.15(+0.72%) |
Dec 22, 2020 | 21.23 | 21.44 | 20.95 | 21.13 | 273,673 | -0.11(-0.53%) |
Dec 21, 2020 | 21.25 | 21.50 | 20.87 | 21.24 | 853,299 | -0.51(-2.33%) |
Dec 18, 2020 | 21.98 | 21.98 | 21.63 | 21.75 | 247,711 | -0.14(-0.66%) |
Dec 17, 2020 | 22.12 | 22.12 | 21.72 | 21.89 | 283,128 | -0.14(-0.65%) |
Dec 16, 2020 | 22.43 | 22.43 | 21.92 | 22.03 | 266,590 | -0.33(-1.45%) |
Dec 15, 2020 | 22.08 | 22.50 | 21.69 | 22.36 | 345,499 | +0.41(+1.86%) |
Dec 14, 2020 | 22.93 | 23.05 | 21.83 | 21.95 | 277,618 | -0.73(-3.20%) |
Dec 11, 2020 | 22.68 | 22.90 | 22.46 | 22.68 | 449,926 | -0.16(-0.70%) |
Dec 10, 2020 | 22.03 | 22.93 | 22.03 | 22.83 | 312,269 | +0.79(+3.60%) |
Dec 09, 2020 | 22.58 | 23.03 | 21.69 | 22.04 | 4,047,066 | -0.42(-1.85%) |
Dec 08, 2020 | 22.16 | 22.78 | 22.16 | 22.46 | 421,694 | +0.13(+0.58%) |
Dec 07, 2020 | 22.90 | 22.90 | 22.15 | 22.33 | 381,980 | -0.45(-1.96%) |
Dec 04, 2020 | 22.12 | 23.01 | 22.12 | 22.77 | 624,237 | +0.84(+3.83%) |
Dec 03, 2020 | 21.07 | 22.16 | 20.94 | 21.94 | 528,510 | +0.91(+4.31%) |
Dec 02, 2020 | 20.35 | 21.18 | 20.31 | 21.03 | 409,199 | +0.67(+3.27%) |
Dec 01, 2020 | 20.45 | 20.82 | 20.24 | 20.36 | 438,697 | +0.18(+0.90%) |
Nov 30, 2020 | 21.06 | 21.27 | 20.17 | 20.18 | 659,371 | -0.92(-4.37%) |
Nov 27, 2020 | 21.56 | 21.66 | 20.98 | 21.10 | 294,528 | -0.54(-2.51%) |
Nov 25, 2020 | 21.59 | 21.84 | 21.17 | 21.65 | 616,566 | -0.08(-0.38%) |
Nov 24, 2020 | 21.56 | 22.19 | 21.56 | 21.73 | 362,134 | +0.64(+3.01%) |
Nov 23, 2020 | 20.30 | 21.18 | 20.30 | 21.10 | 477,905 | +0.95(+4.73%) |
Nov 20, 2020 | 20.42 | 20.48 | 20.11 | 20.14 | 410,250 | -0.27(-1.33%) |
Nov 19, 2020 | 19.75 | 20.44 | 19.56 | 20.42 | 251,867 | +0.64(+3.25%) |
Nov 18, 2020 | 19.88 | 20.55 | 19.73 | 19.77 | 754,802 | -0.08(-0.38%) |
Nov 17, 2020 | 19.33 | 19.85 | 19.05 | 19.85 | 309,418 | +0.36(+1.86%) |
Nov 16, 2020 | 19.27 | 19.78 | 19.18 | 19.49 | 1,150,044 | +0.77(+4.12%) |
Nov 13, 2020 | 18.24 | 18.84 | 18.24 | 18.71 | 199,835 | +0.48(+2.65%) |
Nov 12, 2020 | 18.48 | 18.59 | 17.98 | 18.23 | 635,927 | -0.22(-1.19%) |
Nov 11, 2020 | 18.70 | 18.84 | 18.28 | 18.45 | 319,924 | -0.19(-1.01%) |
Nov 10, 2020 | 18.33 | 18.72 | 18.10 | 18.64 | 357,385 | +0.51(+2.84%) |
Nov 09, 2020 | 17.56 | 18.49 | 17.54 | 18.12 | 564,056 | +1.61(+9.75%) |
Nov 06, 2020 | 17.25 | 17.32 | 16.49 | 16.51 | 387,767 | -0.74(-4.29%) |
Nov 05, 2020 | 16.88 | 17.33 | 16.88 | 17.25 | 475,325 | +0.57(+3.44%) |
Nov 04, 2020 | 16.75 | 17.10 | 16.33 | 16.68 | 206,347 | +0.03(+0.17%) |
Nov 03, 2020 | 16.80 | 17.07 | 16.61 | 16.65 | 239,533 | +0.11(+0.66%) |
Nov 02, 2020 | 16.73 | 16.78 | 16.38 | 16.54 | 319,049 | +0.02(+0.13%) |
Oct 30, 2020 | 16.66 | 16.66 | 16.29 | 16.52 | 404,573 | -0.23(-1.35%) |
Oct 29, 2020 | 16.44 | 16.78 | 16.00 | 16.75 | 410,387 | +0.31(+1.90%) |
Oct 28, 2020 | 16.64 | 16.78 | 16.22 | 16.43 | 364,188 | -0.64(-3.75%) |
Oct 27, 2020 | 17.36 | 17.44 | 17.04 | 17.07 | 286,208 | -0.34(-1.96%) |
Oct 26, 2020 | 17.79 | 17.79 | 17.15 | 17.41 | 773,725 | -0.57(-3.19%) |
Oct 23, 2020 | 18.09 | 18.21 | 17.75 | 17.99 | 294,184 | -0.10(-0.56%) |
Oct 22, 2020 | 17.17 | 18.10 | 17.17 | 18.09 | 525,686 | +0.92(+5.38%) |
Oct 21, 2020 | 17.24 | 17.36 | 17.11 | 17.17 | 200,073 | -0.12(-0.67%) |
Oct 20, 2020 | 17.09 | 17.47 | 17.09 | 17.28 | 334,045 | +0.19(+1.11%) |
Oct 19, 2020 | 17.33 | 17.54 | 17.02 | 17.09 | 271,010 | -0.23(-1.34%) |
Oct 16, 2020 | 17.70 | 17.74 | 17.31 | 17.33 | 230,673 | -0.38(-2.14%) |
Oct 15, 2020 | 17.41 | 17.79 | 17.21 | 17.71 | 217,010 | +0.04(+0.21%) |
Oct 14, 2020 | 17.30 | 18.00 | 17.30 | 17.67 | 271,213 | +0.33(+1.93%) |
Oct 13, 2020 | 17.40 | 17.50 | 17.19 | 17.33 | 505,786 | -0.11(-0.63%) |
Oct 12, 2020 | 17.43 | 17.49 | 17.19 | 17.44 | 545,948 | +0.01(+0.08%) |
Oct 09, 2020 | 17.47 | 17.63 | 17.17 | 17.43 | 297,759 | +0.03(+0.17%) |
Oct 08, 2020 | 16.55 | 17.42 | 16.50 | 17.40 | 401,180 | +1.01(+6.17%) |
Oct 07, 2020 | 16.43 | 16.52 | 16.27 | 16.39 | 413,360 | +0.05(+0.31%) |
Oct 06, 2020 | 16.70 | 17.06 | 16.17 | 16.34 | 527,582 | -0.39(-2.31%) |
Oct 05, 2020 | 16.19 | 16.72 | 16.17 | 16.72 | 422,083 | +0.64(+3.98%) |
Oct 02, 2020 | 15.43 | 16.15 | 15.43 | 16.08 | 601,429 | +0.22(+1.38%) |