Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.95 | 23.95 | 23.95 | 46,148 | -0.12(-0.52%) | |
Dec 30, 2020 | 24.05 | 24.23 | 24.05 | 24.07 | 46,148 | -0.00(-0.02%) |
Dec 29, 2020 | 24.17 | 24.18 | 24.02 | 24.08 | 78,446 | +0.05(+0.21%) |
Dec 28, 2020 | 24.08 | 24.25 | 23.99 | 24.03 | 88,848 | +0.15(+0.63%) |
Dec 24, 2020 | 23.34 | 23.92 | 23.34 | 23.88 | 31,200 | +0.02(+0.08%) |
Dec 23, 2020 | 23.73 | 23.97 | 23.73 | 23.86 | 91,163 | +0.49(+2.10%) |
Dec 22, 2020 | 23.39 | 23.48 | 23.26 | 23.37 | 49,900 | -0.23(-0.97%) |
Dec 21, 2020 | 23.04 | 23.75 | 22.97 | 23.60 | 56,477 | -0.73(-3.00%) |
Dec 18, 2020 | 24.53 | 24.60 | 24.19 | 24.33 | 112,300 | -0.26(-1.06%) |
Dec 17, 2020 | 24.65 | 24.73 | 24.57 | 24.59 | 93,589 | -0.02(-0.10%) |
Dec 16, 2020 | 24.61 | 24.69 | 24.45 | 24.61 | 101,607 | +0.27(+1.13%) |
Dec 15, 2020 | 24.12 | 24.36 | 24.02 | 24.34 | 80,185 | +0.61(+2.57%) |
Dec 14, 2020 | 24.04 | 24.10 | 23.72 | 23.73 | 103,662 | -0.05(-0.21%) |
Dec 11, 2020 | 23.86 | 23.86 | 23.66 | 23.78 | 55,300 | -0.45(-1.86%) |
Dec 10, 2020 | 23.79 | 24.29 | 23.79 | 24.23 | 140,325 | +0.16(+0.66%) |
Dec 09, 2020 | 24.18 | 24.30 | 23.93 | 24.07 | 62,632 | +0.29(+1.22%) |
Dec 08, 2020 | 23.65 | 23.82 | 23.65 | 23.78 | 35,002 | -0.09(-0.38%) |
Dec 07, 2020 | 23.87 | 23.98 | 23.80 | 23.87 | 72,093 | -0.38(-1.57%) |
Dec 04, 2020 | 24.15 | 24.32 | 24.13 | 24.25 | 67,600 | +0.25(+1.04%) |
Dec 03, 2020 | 23.89 | 24.12 | 23.89 | 24.00 | 55,364 | -0.16(-0.68%) |
Dec 02, 2020 | 23.77 | 24.19 | 23.74 | 24.16 | 49,746 | +0.41(+1.73%) |
Dec 01, 2020 | 23.60 | 23.84 | 23.60 | 23.75 | 117,018 | +0.38(+1.60%) |
Nov 30, 2020 | 23.76 | 23.80 | 23.38 | 23.38 | 108,021 | -0.19(-0.81%) |
Nov 27, 2020 | 23.53 | 23.65 | 23.50 | 23.57 | 60,300 | -0.09(-0.38%) |
Nov 25, 2020 | 23.35 | 23.71 | 23.29 | 23.66 | 100,500 | +0.20(+0.85%) |
Nov 24, 2020 | 23.34 | 23.49 | 23.23 | 23.46 | 70,103 | +0.95(+4.20%) |
Nov 23, 2020 | 22.41 | 22.61 | 22.35 | 22.52 | 99,621 | +0.23(+1.05%) |
Nov 20, 2020 | 22.30 | 22.31 | 22.19 | 22.28 | 130,200 | -0.34(-1.50%) |
Nov 19, 2020 | 22.27 | 22.63 | 22.21 | 22.62 | 86,069 | +0.34(+1.53%) |
Nov 18, 2020 | 22.44 | 22.73 | 22.25 | 22.28 | 103,810 | -0.31(-1.37%) |
Nov 17, 2020 | 22.42 | 22.68 | 22.36 | 22.59 | 115,756 | +0.55(+2.50%) |
Nov 16, 2020 | 22.22 | 22.33 | 21.95 | 22.04 | 83,023 | +0.31(+1.43%) |
Nov 13, 2020 | 21.55 | 21.84 | 21.54 | 21.73 | 97,500 | +0.70(+3.33%) |
Nov 12, 2020 | 21.07 | 21.20 | 20.86 | 21.03 | 89,885 | -0.27(-1.27%) |
Nov 11, 2020 | 21.45 | 21.53 | 21.22 | 21.30 | 65,537 | -0.09(-0.42%) |
Nov 10, 2020 | 21.47 | 21.73 | 21.27 | 21.39 | 157,109 | +1.20(+5.94%) |
Nov 09, 2020 | 20.85 | 20.98 | 20.19 | 20.19 | 480,554 | +1.53(+8.20%) |
Nov 06, 2020 | 18.73 | 18.81 | 18.56 | 18.66 | 197,300 | +0.13(+0.70%) |
Nov 05, 2020 | 18.55 | 18.66 | 18.43 | 18.53 | 173,168 | +0.58(+3.23%) |
Nov 04, 2020 | 17.95 | 18.23 | 17.84 | 17.95 | 99,824 | +0.29(+1.64%) |
Nov 03, 2020 | 17.39 | 17.66 | 17.35 | 17.66 | 145,379 | +1.08(+6.51%) |
Nov 02, 2020 | 16.56 | 16.67 | 16.48 | 16.58 | 188,720 | +0.48(+2.98%) |
Oct 30, 2020 | 16.05 | 16.10 | 15.88 | 16.10 | 203,300 | +0.08(+0.50%) |
Oct 29, 2020 | 15.78 | 16.09 | 15.57 | 16.02 | 496,405 | -0.01(-0.09%) |
Oct 28, 2020 | 15.79 | 16.17 | 15.71 | 16.03 | 177,019 | -0.56(-3.35%) |
Oct 27, 2020 | 16.95 | 16.96 | 16.59 | 16.59 | 338,948 | -0.74(-4.27%) |
Oct 26, 2020 | 17.44 | 17.47 | 17.22 | 17.33 | 128,608 | -0.45(-2.53%) |
Oct 23, 2020 | 17.77 | 17.81 | 17.61 | 17.78 | 267,600 | +0.38(+2.18%) |
Oct 22, 2020 | 17.51 | 17.52 | 17.32 | 17.40 | 132,858 | -0.25(-1.42%) |
Oct 21, 2020 | 17.80 | 17.84 | 17.65 | 17.65 | 114,661 | -0.13(-0.72%) |
Oct 20, 2020 | 17.64 | 17.95 | 17.64 | 17.78 | 109,969 | +0.27(+1.53%) |
Oct 19, 2020 | 17.74 | 17.92 | 17.50 | 17.51 | 94,520 | -0.27(-1.52%) |
Oct 16, 2020 | 17.60 | 17.87 | 17.56 | 17.78 | 99,200 | -0.11(-0.63%) |
Oct 15, 2020 | 17.73 | 17.93 | 17.61 | 17.89 | 161,901 | -0.71(-3.80%) |
Oct 14, 2020 | 18.69 | 18.83 | 18.60 | 18.60 | 137,014 | -0.16(-0.88%) |
Oct 13, 2020 | 18.93 | 18.93 | 18.62 | 18.77 | 95,876 | -0.55(-2.87%) |
Oct 12, 2020 | 19.19 | 19.36 | 19.19 | 19.32 | 67,027 | +0.13(+0.68%) |
Oct 09, 2020 | 19.30 | 19.30 | 19.10 | 19.19 | 328,600 | +0.02(+0.10%) |
Oct 08, 2020 | 19.10 | 19.29 | 19.02 | 19.17 | 62,427 | +0.22(+1.16%) |
Oct 07, 2020 | 18.77 | 18.95 | 18.77 | 18.95 | 82,741 | +0.10(+0.53%) |
Oct 06, 2020 | 19.05 | 19.26 | 18.82 | 18.85 | 99,760 | -0.01(-0.05%) |
Oct 05, 2020 | 18.57 | 18.86 | 18.57 | 18.86 | 89,236 | +0.43(+2.33%) |
Oct 02, 2020 | 18.20 | 18.52 | 18.12 | 18.43 | 84,600 | +0.00(+0.00%) |