Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.63 | 21.63 | 21.63 | 176,888 | -0.12(-0.54%) | |
Dec 30, 2020 | 22.07 | 22.38 | 21.38 | 21.75 | 176,888 | -0.27(-1.21%) |
Dec 29, 2020 | 23.28 | 23.65 | 21.11 | 22.02 | 447,622 | -1.11(-4.80%) |
Dec 28, 2020 | 22.52 | 23.36 | 22.09 | 23.13 | 605,620 | +0.95(+4.27%) |
Dec 24, 2020 | 22.15 | 22.27 | 21.72 | 22.18 | 80,960 | +0.07(+0.32%) |
Dec 23, 2020 | 21.90 | 22.25 | 21.57 | 22.11 | 142,436 | +0.30(+1.36%) |
Dec 22, 2020 | 22.53 | 22.66 | 21.27 | 21.81 | 380,910 | -0.67(-2.99%) |
Dec 21, 2020 | 22.48 | 22.72 | 22.15 | 22.49 | 257,565 | -0.32(-1.41%) |
Dec 18, 2020 | 23.24 | 23.27 | 22.39 | 22.81 | 1,005,926 | -0.43(-1.85%) |
Dec 17, 2020 | 21.92 | 23.35 | 21.51 | 23.24 | 443,633 | +1.55(+7.14%) |
Dec 16, 2020 | 21.27 | 22.00 | 21.17 | 21.69 | 259,176 | +0.42(+1.99%) |
Dec 15, 2020 | 20.36 | 21.31 | 20.25 | 21.27 | 216,366 | +1.07(+5.30%) |
Dec 14, 2020 | 20.62 | 20.68 | 19.18 | 20.20 | 343,554 | -0.18(-0.88%) |
Dec 11, 2020 | 20.18 | 20.81 | 20.18 | 20.38 | 169,338 | -0.05(-0.23%) |
Dec 10, 2020 | 20.15 | 20.58 | 19.91 | 20.42 | 156,534 | +0.01(+0.04%) |
Dec 09, 2020 | 20.31 | 20.95 | 20.12 | 20.41 | 214,459 | +0.38(+1.91%) |
Dec 08, 2020 | 19.77 | 20.27 | 19.40 | 20.03 | 308,933 | +0.04(+0.20%) |
Dec 07, 2020 | 20.48 | 20.52 | 19.78 | 19.99 | 448,620 | -0.54(-2.63%) |
Dec 04, 2020 | 21.89 | 21.89 | 19.94 | 20.53 | 365,407 | -1.29(-5.91%) |
Dec 03, 2020 | 21.92 | 22.11 | 21.50 | 21.82 | 172,098 | -0.05(-0.25%) |
Dec 02, 2020 | 21.82 | 22.17 | 21.31 | 21.88 | 272,521 | -0.04(-0.18%) |
Dec 01, 2020 | 21.44 | 22.08 | 21.44 | 21.92 | 352,954 | +0.63(+2.98%) |
Nov 30, 2020 | 22.20 | 22.21 | 21.13 | 21.28 | 313,916 | -0.78(-3.54%) |
Nov 27, 2020 | 22.05 | 22.12 | 21.37 | 22.06 | 131,352 | +0.16(+0.75%) |
Nov 25, 2020 | 22.36 | 22.39 | 21.74 | 21.90 | 206,301 | -0.69(-3.05%) |
Nov 24, 2020 | 23.00 | 23.00 | 21.78 | 22.59 | 321,952 | +0.06(+0.28%) |
Nov 23, 2020 | 22.01 | 22.73 | 20.87 | 22.53 | 599,727 | +0.74(+3.41%) |
Nov 20, 2020 | 22.11 | 22.50 | 21.37 | 21.78 | 256,309 | -0.54(-2.42%) |
Nov 19, 2020 | 22.85 | 22.90 | 21.46 | 22.32 | 338,632 | +0.31(+1.42%) |
Nov 18, 2020 | 22.06 | 22.82 | 21.98 | 22.01 | 249,037 | +0.01(+0.07%) |
Nov 17, 2020 | 21.87 | 22.44 | 21.42 | 22.00 | 282,561 | +0.12(+0.53%) |
Nov 16, 2020 | 21.55 | 22.31 | 21.55 | 21.88 | 373,730 | +0.67(+3.18%) |
Nov 13, 2020 | 20.89 | 21.37 | 20.59 | 21.21 | 212,142 | +0.38(+1.85%) |
Nov 12, 2020 | 21.00 | 21.84 | 20.44 | 20.82 | 387,217 | -0.30(-1.41%) |
Nov 11, 2020 | 19.88 | 21.19 | 19.63 | 21.12 | 329,144 | +1.41(+7.14%) |
Nov 10, 2020 | 19.01 | 19.91 | 18.80 | 19.71 | 240,931 | +1.08(+5.80%) |
Nov 09, 2020 | 19.84 | 20.23 | 18.61 | 18.63 | 397,390 | -0.54(-2.80%) |
Nov 06, 2020 | 18.99 | 19.33 | 18.25 | 19.17 | 253,220 | +0.14(+0.76%) |
Nov 05, 2020 | 18.14 | 19.10 | 18.14 | 19.02 | 138,580 | +0.94(+5.17%) |
Nov 04, 2020 | 18.52 | 18.56 | 17.90 | 18.09 | 126,312 | -0.77(-4.08%) |
Nov 03, 2020 | 19.30 | 19.35 | 18.55 | 18.85 | 178,178 | -0.01(-0.08%) |
Nov 02, 2020 | 18.33 | 19.31 | 18.33 | 18.87 | 284,502 | +0.72(+3.96%) |
Oct 30, 2020 | 18.25 | 19.22 | 18.04 | 18.15 | 289,335 | -0.20(-1.11%) |
Oct 29, 2020 | 18.43 | 18.72 | 17.70 | 18.35 | 325,748 | +1.20(+6.98%) |
Oct 28, 2020 | 16.74 | 17.44 | 16.56 | 17.16 | 209,125 | +0.11(+0.64%) |
Oct 27, 2020 | 16.83 | 17.16 | 16.74 | 17.05 | 141,404 | +0.08(+0.47%) |
Oct 26, 2020 | 16.95 | 17.08 | 16.58 | 16.97 | 149,388 | -0.25(-1.47%) |
Oct 23, 2020 | 17.19 | 17.35 | 16.81 | 17.22 | 102,969 | +0.20(+1.19%) |
Oct 22, 2020 | 16.52 | 17.09 | 16.13 | 17.02 | 123,410 | +0.65(+3.94%) |
Oct 21, 2020 | 17.18 | 17.23 | 16.32 | 16.37 | 155,014 | -0.84(-4.89%) |
Oct 20, 2020 | 18.18 | 18.18 | 17.00 | 17.22 | 133,979 | -0.78(-4.35%) |
Oct 19, 2020 | 18.33 | 18.54 | 17.96 | 18.00 | 115,068 | -0.34(-1.86%) |
Oct 16, 2020 | 18.30 | 18.72 | 18.30 | 18.34 | 106,140 | -0.01(-0.04%) |
Oct 15, 2020 | 17.76 | 18.47 | 17.76 | 18.35 | 96,241 | +0.36(+2.02%) |
Oct 14, 2020 | 18.13 | 18.25 | 17.82 | 17.98 | 86,130 | -0.12(-0.68%) |
Oct 13, 2020 | 17.90 | 18.19 | 17.24 | 18.11 | 120,003 | +0.20(+1.09%) |
Oct 12, 2020 | 17.51 | 18.13 | 17.32 | 17.91 | 164,955 | +0.49(+2.79%) |
Oct 09, 2020 | 17.54 | 17.96 | 17.42 | 17.43 | 205,388 | -0.04(-0.25%) |
Oct 08, 2020 | 17.74 | 17.83 | 16.90 | 17.47 | 264,135 | +0.22(+1.30%) |
Oct 07, 2020 | 16.21 | 17.30 | 16.18 | 17.24 | 399,719 | +1.23(+7.65%) |
Oct 06, 2020 | 16.43 | 16.59 | 16.01 | 16.02 | 123,070 | -0.25(-1.52%) |
Oct 05, 2020 | 15.87 | 16.32 | 15.67 | 16.26 | 118,158 | +0.46(+2.89%) |
Oct 02, 2020 | 15.13 | 15.96 | 15.08 | 15.81 | 132,881 | +0.36(+2.30%) |