Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.19 | 22.19 | 22.19 | 67,426 | -0.13(-0.58%) | |
Dec 30, 2020 | 21.85 | 22.86 | 21.85 | 22.32 | 67,426 | +0.31(+1.40%) |
Dec 29, 2020 | 21.63 | 23.01 | 21.63 | 22.01 | 96,572 | -0.47(-2.07%) |
Dec 28, 2020 | 23.27 | 23.42 | 22.43 | 22.48 | 103,456 | -0.71(-3.05%) |
Dec 24, 2020 | 24.12 | 24.21 | 22.91 | 23.18 | 83,913 | -0.17(-0.72%) |
Dec 23, 2020 | 22.84 | 23.53 | 22.79 | 23.35 | 60,140 | +0.82(+3.64%) |
Dec 22, 2020 | 22.90 | 23.20 | 22.00 | 22.53 | 115,383 | +0.05(+0.21%) |
Dec 21, 2020 | 22.07 | 23.17 | 22.07 | 22.49 | 98,646 | -0.50(-2.19%) |
Dec 18, 2020 | 24.26 | 24.59 | 22.97 | 22.99 | 450,403 | -1.05(-4.37%) |
Dec 17, 2020 | 25.10 | 25.10 | 23.87 | 24.04 | 146,818 | -0.84(-3.37%) |
Dec 16, 2020 | 24.79 | 25.22 | 24.70 | 24.88 | 144,547 | +0.10(+0.41%) |
Dec 15, 2020 | 24.10 | 24.88 | 23.56 | 24.78 | 82,345 | +1.25(+5.30%) |
Dec 14, 2020 | 23.46 | 23.99 | 23.02 | 23.53 | 110,047 | +0.55(+2.39%) |
Dec 11, 2020 | 22.39 | 23.17 | 22.09 | 22.98 | 112,386 | +0.20(+0.86%) |
Dec 10, 2020 | 21.67 | 23.20 | 21.49 | 22.78 | 50,970 | -0.24(-1.05%) |
Dec 09, 2020 | 23.72 | 24.13 | 22.79 | 23.03 | 123,377 | -0.34(-1.47%) |
Dec 08, 2020 | 23.85 | 23.85 | 22.64 | 23.37 | 90,010 | +0.36(+1.58%) |
Dec 07, 2020 | 23.12 | 23.25 | 22.45 | 23.01 | 113,256 | -0.11(-0.48%) |
Dec 04, 2020 | 22.01 | 23.16 | 21.52 | 23.12 | 94,980 | +1.75(+8.19%) |
Dec 03, 2020 | 22.46 | 22.46 | 20.65 | 21.37 | 66,470 | -0.02(-0.09%) |
Dec 02, 2020 | 20.47 | 21.56 | 20.47 | 21.39 | 108,777 | +0.76(+3.70%) |
Dec 01, 2020 | 20.19 | 21.02 | 20.19 | 20.62 | 165,777 | +0.90(+4.58%) |
Nov 30, 2020 | 20.49 | 20.95 | 19.59 | 19.72 | 270,267 | -1.01(-4.85%) |
Nov 27, 2020 | 20.81 | 21.15 | 20.45 | 20.73 | 43,944 | -0.16(-0.75%) |
Nov 25, 2020 | 21.11 | 21.49 | 20.66 | 20.88 | 51,539 | -0.41(-1.95%) |
Nov 24, 2020 | 22.13 | 22.13 | 20.77 | 21.30 | 121,034 | +0.43(+2.08%) |
Nov 23, 2020 | 21.17 | 21.46 | 20.68 | 20.87 | 60,007 | +0.02(+0.09%) |
Nov 20, 2020 | 19.09 | 21.32 | 19.09 | 20.85 | 218,746 | +1.35(+6.95%) |
Nov 19, 2020 | 19.08 | 19.98 | 18.89 | 19.49 | 106,676 | +0.18(+0.96%) |
Nov 18, 2020 | 19.81 | 20.11 | 19.20 | 19.31 | 82,148 | -0.23(-1.18%) |
Nov 17, 2020 | 20.08 | 20.71 | 19.00 | 19.54 | 95,679 | -1.17(-5.65%) |
Nov 16, 2020 | 19.44 | 21.15 | 19.44 | 20.71 | 347,363 | +1.47(+7.67%) |
Nov 13, 2020 | 17.31 | 19.33 | 17.31 | 19.23 | 75,519 | +0.85(+4.61%) |
Nov 12, 2020 | 18.75 | 18.91 | 18.24 | 18.39 | 158,177 | -0.34(-1.82%) |
Nov 11, 2020 | 17.96 | 19.40 | 17.96 | 18.73 | 90,522 | -0.67(-3.47%) |
Nov 10, 2020 | 18.78 | 19.60 | 18.64 | 19.40 | 127,291 | +0.94(+5.09%) |
Nov 09, 2020 | 15.87 | 18.88 | 15.87 | 18.46 | 176,567 | +2.38(+14.79%) |
Nov 06, 2020 | 16.41 | 16.50 | 16.01 | 16.08 | 78,123 | -0.23(-1.41%) |
Nov 05, 2020 | 15.47 | 16.64 | 15.47 | 16.31 | 114,216 | +0.97(+6.31%) |
Nov 04, 2020 | 15.40 | 15.68 | 15.18 | 15.34 | 146,188 | -0.63(-3.92%) |
Nov 03, 2020 | 15.46 | 16.22 | 15.32 | 15.97 | 98,898 | +0.82(+5.41%) |
Nov 02, 2020 | 15.20 | 15.21 | 14.63 | 15.15 | 75,829 | +0.21(+1.42%) |
Oct 30, 2020 | 14.89 | 15.30 | 14.79 | 14.94 | 99,607 | +0.05(+0.31%) |
Oct 29, 2020 | 14.40 | 15.03 | 14.09 | 14.89 | 115,850 | +0.36(+2.47%) |
Oct 28, 2020 | 14.93 | 15.11 | 14.52 | 14.53 | 83,432 | -0.80(-5.23%) |
Oct 27, 2020 | 15.29 | 15.83 | 15.15 | 15.34 | 125,150 | -0.09(-0.60%) |
Oct 26, 2020 | 15.69 | 16.04 | 15.21 | 15.43 | 82,329 | -0.58(-3.63%) |
Oct 23, 2020 | 16.18 | 16.41 | 15.92 | 16.01 | 51,865 | +0.06(+0.35%) |
Oct 22, 2020 | 15.92 | 16.00 | 15.48 | 15.95 | 124,403 | +0.29(+1.88%) |
Oct 21, 2020 | 15.68 | 15.97 | 15.55 | 15.66 | 63,701 | -0.05(-0.29%) |
Oct 20, 2020 | 16.04 | 16.04 | 15.58 | 15.70 | 130,683 | -0.13(-0.82%) |
Oct 19, 2020 | 16.23 | 16.35 | 15.80 | 15.83 | 62,300 | -0.31(-1.94%) |
Oct 16, 2020 | 16.29 | 16.39 | 16.07 | 16.15 | 51,539 | -0.14(-0.88%) |
Oct 15, 2020 | 16.06 | 16.41 | 15.90 | 16.29 | 68,825 | +0.02(+0.14%) |
Oct 14, 2020 | 16.24 | 16.57 | 16.18 | 16.27 | 42,474 | +0.05(+0.28%) |
Oct 13, 2020 | 16.59 | 16.66 | 16.19 | 16.22 | 111,998 | -0.63(-3.72%) |
Oct 12, 2020 | 16.44 | 16.96 | 16.44 | 16.85 | 54,244 | +0.19(+1.16%) |
Oct 09, 2020 | 17.15 | 17.15 | 16.39 | 16.65 | 76,821 | -0.13(-0.77%) |
Oct 08, 2020 | 16.66 | 16.94 | 16.48 | 16.78 | 58,478 | +0.32(+1.96%) |
Oct 07, 2020 | 16.28 | 16.54 | 16.22 | 16.46 | 79,017 | +0.21(+1.30%) |
Oct 06, 2020 | 16.75 | 16.99 | 16.20 | 16.25 | 76,106 | -0.32(-1.95%) |
Oct 05, 2020 | 16.69 | 17.01 | 16.45 | 16.57 | 61,694 | +0.22(+1.35%) |
Oct 02, 2020 | 15.68 | 16.46 | 15.67 | 16.35 | 85,285 | +0.38(+2.37%) |