Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.27 | 22.27 | 22.27 | 24,739 | -0.16(-0.71%) | |
Dec 30, 2020 | 22.33 | 22.61 | 22.27 | 22.43 | 24,739 | +0.21(+0.95%) |
Dec 29, 2020 | 22.63 | 22.63 | 22.07 | 22.22 | 32,745 | -0.21(-0.94%) |
Dec 28, 2020 | 22.47 | 22.67 | 22.12 | 22.43 | 31,721 | +0.18(+0.81%) |
Dec 24, 2020 | 22.50 | 22.56 | 22.17 | 22.25 | 14,800 | -0.32(-1.42%) |
Dec 23, 2020 | 22.50 | 22.71 | 22.00 | 22.57 | 19,171 | +0.27(+1.21%) |
Dec 22, 2020 | 22.78 | 23.02 | 22.15 | 22.30 | 27,936 | -0.58(-2.53%) |
Dec 21, 2020 | 23.14 | 23.50 | 22.34 | 22.88 | 66,277 | -0.77(-3.26%) |
Dec 18, 2020 | 23.55 | 24.00 | 23.12 | 23.65 | 160,300 | +0.10(+0.42%) |
Dec 17, 2020 | 23.52 | 23.78 | 23.11 | 23.55 | 45,728 | +0.04(+0.17%) |
Dec 16, 2020 | 23.96 | 24.26 | 23.11 | 23.51 | 93,110 | -0.48(-2.00%) |
Dec 15, 2020 | 23.95 | 24.06 | 23.76 | 23.99 | 28,771 | +0.33(+1.39%) |
Dec 14, 2020 | 23.83 | 23.94 | 23.28 | 23.66 | 38,569 | +0.22(+0.94%) |
Dec 11, 2020 | 23.22 | 23.72 | 22.95 | 23.44 | 49,000 | +0.07(+0.30%) |
Dec 10, 2020 | 22.93 | 23.57 | 22.86 | 23.37 | 50,558 | +0.48(+2.10%) |
Dec 09, 2020 | 23.42 | 23.79 | 22.76 | 22.89 | 46,120 | -0.34(-1.46%) |
Dec 08, 2020 | 22.14 | 23.28 | 22.10 | 23.23 | 48,214 | +0.94(+4.22%) |
Dec 07, 2020 | 22.48 | 22.77 | 22.06 | 22.29 | 24,324 | -0.32(-1.42%) |
Dec 04, 2020 | 22.25 | 22.75 | 22.14 | 22.61 | 68,400 | +0.44(+1.98%) |
Dec 03, 2020 | 22.45 | 23.11 | 21.84 | 22.17 | 65,340 | -0.07(-0.31%) |
Dec 02, 2020 | 22.94 | 23.10 | 22.03 | 22.24 | 52,062 | -0.75(-3.26%) |
Dec 01, 2020 | 22.36 | 23.18 | 22.22 | 22.99 | 54,352 | +1.02(+4.64%) |
Nov 30, 2020 | 22.31 | 22.54 | 21.83 | 21.97 | 223,741 | -0.50(-2.23%) |
Nov 27, 2020 | 22.53 | 22.65 | 22.11 | 22.47 | 30,200 | -0.21(-0.93%) |
Nov 25, 2020 | 22.58 | 23.15 | 22.50 | 22.68 | 56,900 | -0.05(-0.22%) |
Nov 24, 2020 | 22.44 | 23.05 | 22.08 | 22.73 | 80,244 | +0.75(+3.41%) |
Nov 23, 2020 | 22.05 | 22.16 | 21.53 | 21.98 | 58,060 | +0.04(+0.18%) |
Nov 20, 2020 | 21.77 | 22.16 | 21.50 | 21.94 | 42,400 | -0.11(-0.50%) |
Nov 19, 2020 | 22.25 | 22.38 | 21.20 | 22.05 | 39,054 | -0.39(-1.74%) |
Nov 18, 2020 | 22.80 | 23.07 | 22.42 | 22.44 | 92,080 | -0.13(-0.58%) |
Nov 17, 2020 | 23.24 | 23.49 | 22.52 | 22.57 | 55,675 | -0.91(-3.88%) |
Nov 16, 2020 | 23.41 | 23.85 | 22.90 | 23.48 | 60,713 | +0.66(+2.89%) |
Nov 13, 2020 | 23.37 | 23.41 | 22.49 | 22.82 | 68,100 | -0.55(-2.35%) |
Nov 12, 2020 | 23.21 | 23.57 | 23.21 | 23.37 | 33,223 | -0.17(-0.72%) |
Nov 11, 2020 | 24.66 | 24.70 | 23.12 | 23.54 | 52,362 | -1.00(-4.07%) |
Nov 10, 2020 | 24.25 | 25.45 | 23.89 | 24.54 | 101,534 | +0.65(+2.72%) |
Nov 09, 2020 | 24.74 | 24.93 | 22.26 | 23.89 | 110,008 | +3.00(+14.36%) |
Nov 06, 2020 | 20.51 | 21.99 | 20.12 | 20.89 | 110,400 | +2.04(+10.82%) |
Nov 05, 2020 | 17.97 | 18.96 | 17.97 | 18.85 | 52,964 | +0.90(+5.01%) |
Nov 04, 2020 | 17.52 | 18.22 | 17.09 | 17.95 | 77,527 | +0.25(+1.41%) |
Nov 03, 2020 | 17.13 | 17.82 | 17.13 | 17.70 | 42,371 | +0.95(+5.67%) |
Nov 02, 2020 | 17.15 | 17.15 | 16.63 | 16.75 | 40,191 | -0.17(-1.00%) |
Oct 30, 2020 | 16.79 | 17.51 | 16.57 | 16.92 | 29,100 | -0.26(-1.51%) |
Oct 29, 2020 | 16.50 | 17.31 | 16.50 | 17.18 | 37,793 | +0.62(+3.74%) |
Oct 28, 2020 | 16.90 | 16.95 | 16.50 | 16.56 | 71,022 | -0.64(-3.72%) |
Oct 27, 2020 | 17.59 | 17.73 | 17.11 | 17.20 | 31,755 | -0.45(-2.55%) |
Oct 26, 2020 | 18.11 | 18.29 | 17.36 | 17.65 | 29,049 | -0.67(-3.66%) |
Oct 23, 2020 | 18.52 | 18.52 | 17.93 | 18.32 | 39,400 | -0.09(-0.49%) |
Oct 22, 2020 | 17.97 | 18.55 | 17.97 | 18.41 | 25,824 | +0.49(+2.73%) |
Oct 21, 2020 | 17.92 | 18.12 | 17.16 | 17.92 | 41,039 | +0.01(+0.06%) |
Oct 20, 2020 | 18.18 | 18.18 | 17.84 | 17.91 | 24,435 | -0.08(-0.44%) |
Oct 19, 2020 | 18.71 | 18.71 | 17.94 | 17.99 | 24,020 | -0.60(-3.23%) |
Oct 16, 2020 | 18.37 | 18.84 | 18.31 | 18.59 | 19,500 | +0.27(+1.47%) |
Oct 15, 2020 | 18.15 | 18.64 | 17.83 | 18.32 | 37,853 | -0.07(-0.38%) |
Oct 14, 2020 | 18.56 | 18.68 | 18.35 | 18.39 | 51,515 | -0.19(-1.02%) |
Oct 13, 2020 | 18.36 | 18.59 | 18.12 | 18.58 | 67,750 | +0.07(+0.38%) |
Oct 12, 2020 | 18.59 | 18.59 | 18.11 | 18.51 | 40,205 | -0.07(-0.38%) |
Oct 09, 2020 | 18.30 | 18.58 | 18.03 | 18.58 | 29,800 | +0.41(+2.26%) |
Oct 08, 2020 | 18.40 | 18.40 | 18.11 | 18.17 | 55,270 | -0.16(-0.87%) |
Oct 07, 2020 | 17.99 | 18.48 | 17.87 | 18.33 | 46,360 | +0.47(+2.63%) |
Oct 06, 2020 | 17.69 | 18.40 | 17.55 | 17.86 | 54,363 | +0.35(+2.00%) |
Oct 05, 2020 | 17.43 | 17.57 | 17.21 | 17.51 | 59,694 | +0.26(+1.51%) |
Oct 02, 2020 | 17.09 | 17.41 | 16.64 | 17.25 | 100,800 | -0.15(-0.86%) |