Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.21 | 21.21 | 21.21 | 388,500 | +0.11(+0.52%) | |
Dec 30, 2020 | 20.97 | 21.20 | 20.93 | 21.10 | 388,500 | +0.19(+0.91%) |
Dec 29, 2020 | 21.25 | 21.25 | 20.77 | 20.91 | 391,789 | -0.21(-0.99%) |
Dec 28, 2020 | 21.32 | 21.33 | 21.09 | 21.12 | 359,189 | +0.05(+0.24%) |
Dec 24, 2020 | 21.17 | 21.17 | 20.93 | 21.07 | 177,800 | +0.05(+0.24%) |
Dec 23, 2020 | 20.99 | 21.11 | 20.94 | 21.02 | 420,158 | +0.16(+0.77%) |
Dec 22, 2020 | 21.03 | 21.03 | 20.77 | 20.86 | 360,012 | -0.06(-0.29%) |
Dec 21, 2020 | 20.67 | 21.00 | 20.55 | 20.92 | 379,525 | +0.00(+0.00%) |
Dec 18, 2020 | 21.06 | 21.14 | 20.84 | 20.92 | 362,300 | -0.07(-0.33%) |
Dec 17, 2020 | 20.96 | 20.99 | 20.82 | 20.99 | 509,573 | +0.12(+0.57%) |
Dec 16, 2020 | 21.18 | 21.18 | 20.79 | 20.87 | 666,885 | -0.13(-0.62%) |
Dec 15, 2020 | 20.85 | 21.07 | 20.70 | 21.00 | 354,305 | +0.33(+1.60%) |
Dec 14, 2020 | 21.22 | 21.22 | 20.67 | 20.67 | 577,070 | -0.27(-1.29%) |
Dec 11, 2020 | 21.01 | 21.01 | 20.75 | 20.94 | 266,200 | -0.03(-0.14%) |
Dec 10, 2020 | 21.07 | 21.07 | 20.81 | 20.97 | 415,348 | -0.13(-0.62%) |
Dec 09, 2020 | 21.22 | 21.26 | 20.93 | 21.10 | 611,727 | +0.07(+0.33%) |
Dec 08, 2020 | 20.97 | 21.10 | 20.85 | 21.03 | 466,284 | +0.12(+0.57%) |
Dec 07, 2020 | 21.01 | 21.06 | 20.82 | 20.91 | 692,768 | -0.08(-0.38%) |
Dec 04, 2020 | 20.63 | 21.02 | 20.62 | 20.99 | 652,700 | +0.50(+2.44%) |
Dec 03, 2020 | 20.55 | 20.61 | 20.38 | 20.49 | 303,222 | +0.07(+0.34%) |
Dec 02, 2020 | 20.51 | 20.51 | 20.34 | 20.42 | 469,476 | -0.04(-0.20%) |
Dec 01, 2020 | 20.63 | 20.71 | 20.44 | 20.46 | 262,710 | +0.18(+0.89%) |
Nov 30, 2020 | 20.67 | 20.67 | 20.21 | 20.28 | 377,852 | -0.32(-1.55%) |
Nov 27, 2020 | 20.75 | 20.75 | 20.50 | 20.60 | 266,000 | +0.00(+0.00%) |
Nov 25, 2020 | 20.95 | 20.95 | 20.48 | 20.60 | 834,600 | -0.28(-1.34%) |
Nov 24, 2020 | 20.58 | 20.91 | 20.48 | 20.88 | 798,921 | +0.58(+2.86%) |
Nov 23, 2020 | 20.16 | 20.35 | 20.14 | 20.30 | 506,198 | +0.34(+1.70%) |
Nov 20, 2020 | 20.12 | 20.12 | 19.86 | 19.96 | 373,500 | -0.07(-0.35%) |
Nov 19, 2020 | 19.91 | 20.05 | 19.79 | 20.03 | 448,379 | +0.07(+0.35%) |
Nov 18, 2020 | 20.21 | 20.28 | 19.96 | 19.96 | 849,508 | -0.09(-0.45%) |
Nov 17, 2020 | 20.14 | 20.14 | 19.72 | 20.05 | 628,428 | -0.11(-0.55%) |
Nov 16, 2020 | 19.94 | 20.16 | 19.80 | 20.16 | 985,620 | +0.69(+3.54%) |
Nov 13, 2020 | 19.23 | 19.50 | 19.21 | 19.47 | 405,200 | +0.46(+2.42%) |
Nov 12, 2020 | 19.37 | 19.37 | 18.84 | 19.01 | 679,841 | -0.32(-1.66%) |
Nov 11, 2020 | 19.79 | 19.88 | 19.19 | 19.33 | 880,882 | -0.19(-0.97%) |
Nov 10, 2020 | 19.31 | 19.61 | 19.19 | 19.52 | 1,317,757 | +0.37(+1.93%) |
Nov 09, 2020 | 20.34 | 20.58 | 19.10 | 19.15 | 1,296,260 | +0.68(+3.68%) |
Nov 06, 2020 | 18.68 | 18.68 | 18.43 | 18.47 | 448,400 | -0.10(-0.54%) |
Nov 05, 2020 | 18.21 | 18.72 | 18.15 | 18.57 | 994,240 | +0.64(+3.57%) |
Nov 04, 2020 | 18.45 | 18.45 | 17.81 | 17.93 | 1,739,209 | -0.69(-3.71%) |
Nov 03, 2020 | 18.39 | 18.68 | 18.30 | 18.62 | 2,162,708 | +0.52(+2.87%) |
Nov 02, 2020 | 17.75 | 18.10 | 17.66 | 18.10 | 846,716 | +0.67(+3.84%) |
Oct 30, 2020 | 17.37 | 17.48 | 17.19 | 17.43 | 220,500 | +0.03(+0.17%) |
Oct 29, 2020 | 17.17 | 17.54 | 17.01 | 17.40 | 342,640 | +0.35(+2.05%) |
Oct 28, 2020 | 17.31 | 17.32 | 17.04 | 17.05 | 291,759 | -0.56(-3.18%) |
Oct 27, 2020 | 17.86 | 17.87 | 17.58 | 17.61 | 462,762 | -0.23(-1.29%) |
Oct 26, 2020 | 18.22 | 18.22 | 17.66 | 17.84 | 416,202 | -0.49(-2.67%) |
Oct 23, 2020 | 18.30 | 18.36 | 18.17 | 18.33 | 1,840,900 | +0.16(+0.88%) |
Oct 22, 2020 | 18.11 | 18.18 | 18.00 | 18.17 | 849,651 | +0.15(+0.83%) |
Oct 21, 2020 | 18.26 | 18.33 | 18.02 | 18.02 | 350,645 | -0.13(-0.74%) |
Oct 20, 2020 | 18.23 | 18.39 | 18.12 | 18.15 | 920,440 | +0.06(+0.36%) |
Oct 19, 2020 | 18.40 | 18.43 | 18.03 | 18.09 | 267,538 | -0.18(-0.99%) |
Oct 16, 2020 | 18.35 | 18.40 | 18.22 | 18.27 | 532,100 | +0.06(+0.32%) |
Oct 15, 2020 | 18.00 | 18.23 | 17.85 | 18.21 | 589,010 | +0.13(+0.73%) |
Oct 14, 2020 | 18.17 | 18.22 | 18.07 | 18.08 | 313,671 | +0.04(+0.22%) |
Oct 13, 2020 | 18.31 | 18.32 | 17.97 | 18.04 | 207,643 | -0.29(-1.58%) |
Oct 12, 2020 | 18.41 | 18.41 | 18.24 | 18.33 | 209,628 | +0.14(+0.77%) |
Oct 09, 2020 | 18.34 | 18.35 | 18.11 | 18.19 | 1,086,500 | +0.03(+0.17%) |
Oct 08, 2020 | 18.19 | 18.19 | 17.95 | 18.16 | 266,966 | +0.20(+1.11%) |
Oct 07, 2020 | 17.75 | 17.99 | 17.71 | 17.96 | 142,134 | +0.50(+2.86%) |
Oct 06, 2020 | 17.76 | 17.94 | 17.45 | 17.46 | 99,329 | -0.14(-0.80%) |
Oct 05, 2020 | 17.23 | 17.65 | 17.23 | 17.60 | 127,498 | +0.43(+2.50%) |
Oct 02, 2020 | 16.46 | 17.24 | 16.46 | 17.17 | 67,700 | +0.34(+2.02%) |