Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.07 | 21.07 | 21.07 | 53,412 | +0.67(+3.28%) | |
Dec 30, 2020 | 20.47 | 20.89 | 20.26 | 20.40 | 53,412 | +0.08(+0.39%) |
Dec 29, 2020 | 21.40 | 21.90 | 20.07 | 20.32 | 79,674 | -1.08(-5.05%) |
Dec 28, 2020 | 20.35 | 21.47 | 19.85 | 21.40 | 70,429 | +1.20(+5.94%) |
Dec 24, 2020 | 20.36 | 20.55 | 19.95 | 20.20 | 22,200 | -0.07(-0.35%) |
Dec 23, 2020 | 20.44 | 20.62 | 19.99 | 20.27 | 43,184 | +0.03(+0.15%) |
Dec 22, 2020 | 20.12 | 20.44 | 19.62 | 20.24 | 118,307 | +0.16(+0.80%) |
Dec 21, 2020 | 19.91 | 20.46 | 19.45 | 20.08 | 47,821 | -0.09(-0.45%) |
Dec 18, 2020 | 21.05 | 21.58 | 20.16 | 20.17 | 180,200 | -0.70(-3.35%) |
Dec 17, 2020 | 20.96 | 21.37 | 20.69 | 20.87 | 28,427 | +0.07(+0.34%) |
Dec 16, 2020 | 20.58 | 21.45 | 20.54 | 20.80 | 61,173 | +0.22(+1.07%) |
Dec 15, 2020 | 20.37 | 21.00 | 20.01 | 20.58 | 47,645 | +0.45(+2.24%) |
Dec 14, 2020 | 19.96 | 21.44 | 19.96 | 20.13 | 70,789 | +0.48(+2.44%) |
Dec 11, 2020 | 20.08 | 20.48 | 19.43 | 19.65 | 65,300 | -0.62(-3.06%) |
Dec 10, 2020 | 20.70 | 21.40 | 20.14 | 20.27 | 50,318 | -0.82(-3.89%) |
Dec 09, 2020 | 21.44 | 22.11 | 21.05 | 21.09 | 146,193 | +0.10(+0.48%) |
Dec 08, 2020 | 20.59 | 21.35 | 20.34 | 20.99 | 93,891 | -0.06(-0.29%) |
Dec 07, 2020 | 20.82 | 21.24 | 20.32 | 21.05 | 37,414 | +0.17(+0.81%) |
Dec 04, 2020 | 20.34 | 21.03 | 19.40 | 20.88 | 44,900 | +0.75(+3.73%) |
Dec 03, 2020 | 19.32 | 20.34 | 19.32 | 20.13 | 28,986 | +0.29(+1.46%) |
Dec 02, 2020 | 19.96 | 19.99 | 19.42 | 19.84 | 31,907 | -0.06(-0.30%) |
Dec 01, 2020 | 19.52 | 20.70 | 19.50 | 19.90 | 98,706 | +0.63(+3.27%) |
Nov 30, 2020 | 20.42 | 20.64 | 18.86 | 19.27 | 137,433 | -1.34(-6.50%) |
Nov 27, 2020 | 20.99 | 21.01 | 20.08 | 20.61 | 28,500 | -0.50(-2.37%) |
Nov 25, 2020 | 21.12 | 21.40 | 20.88 | 21.11 | 49,400 | -0.43(-2.00%) |
Nov 24, 2020 | 21.13 | 21.95 | 20.78 | 21.54 | 125,033 | +0.47(+2.23%) |
Nov 23, 2020 | 21.06 | 21.59 | 20.81 | 21.07 | 48,658 | +0.07(+0.33%) |
Nov 20, 2020 | 21.00 | 21.08 | 20.74 | 21.00 | 78,600 | -0.13(-0.62%) |
Nov 19, 2020 | 21.41 | 21.41 | 20.15 | 21.13 | 60,807 | -0.42(-1.95%) |
Nov 18, 2020 | 22.12 | 22.49 | 21.43 | 21.55 | 61,468 | -0.51(-2.31%) |
Nov 17, 2020 | 22.00 | 22.34 | 21.59 | 22.06 | 56,716 | -0.09(-0.41%) |
Nov 16, 2020 | 21.14 | 22.20 | 21.14 | 22.15 | 82,119 | +1.52(+7.37%) |
Nov 13, 2020 | 20.98 | 21.36 | 20.06 | 20.63 | 102,500 | -0.05(-0.24%) |
Nov 12, 2020 | 20.67 | 21.25 | 20.36 | 20.68 | 94,190 | -0.49(-2.31%) |
Nov 11, 2020 | 21.71 | 21.71 | 20.46 | 21.17 | 70,523 | -0.18(-0.87%) |
Nov 10, 2020 | 21.60 | 22.03 | 20.71 | 21.36 | 157,683 | -0.22(-1.04%) |
Nov 09, 2020 | 19.61 | 22.27 | 18.12 | 21.58 | 345,258 | +4.66(+27.54%) |
Nov 06, 2020 | 18.08 | 18.08 | 16.83 | 16.92 | 50,200 | -1.24(-6.83%) |
Nov 05, 2020 | 17.23 | 18.29 | 17.23 | 18.16 | 110,381 | +0.98(+5.70%) |
Nov 04, 2020 | 17.11 | 17.43 | 16.80 | 17.18 | 109,573 | -0.17(-0.98%) |
Nov 03, 2020 | 17.34 | 17.61 | 16.88 | 17.35 | 62,817 | +0.29(+1.67%) |
Nov 02, 2020 | 16.50 | 17.22 | 16.50 | 17.07 | 60,093 | +0.59(+3.55%) |
Oct 30, 2020 | 15.60 | 17.16 | 15.45 | 16.48 | 111,500 | +0.81(+5.17%) |
Oct 29, 2020 | 15.30 | 15.73 | 15.00 | 15.67 | 46,773 | +0.32(+2.08%) |
Oct 28, 2020 | 15.26 | 15.61 | 14.72 | 15.35 | 42,321 | -0.31(-1.98%) |
Oct 27, 2020 | 15.84 | 15.96 | 15.47 | 15.66 | 37,344 | -0.25(-1.57%) |
Oct 26, 2020 | 16.10 | 16.24 | 15.71 | 15.91 | 45,098 | -0.33(-2.03%) |
Oct 23, 2020 | 15.95 | 16.44 | 15.68 | 16.24 | 67,900 | +0.39(+2.46%) |
Oct 22, 2020 | 14.76 | 15.96 | 14.76 | 15.85 | 143,388 | +1.03(+6.95%) |
Oct 21, 2020 | 14.87 | 14.92 | 14.11 | 14.82 | 90,369 | +0.13(+0.88%) |
Oct 20, 2020 | 15.25 | 15.41 | 14.57 | 14.69 | 90,298 | -0.40(-2.65%) |
Oct 19, 2020 | 16.73 | 16.73 | 14.92 | 15.09 | 109,504 | -0.23(-1.50%) |
Oct 16, 2020 | 15.77 | 15.99 | 15.30 | 15.32 | 152,800 | -0.74(-4.61%) |
Oct 15, 2020 | 15.47 | 16.84 | 14.50 | 16.06 | 109,153 | +0.80(+5.24%) |
Oct 14, 2020 | 15.10 | 15.81 | 14.91 | 15.26 | 59,903 | +0.30(+2.01%) |
Oct 13, 2020 | 14.37 | 15.09 | 14.12 | 14.96 | 32,142 | +0.40(+2.75%) |
Oct 12, 2020 | 15.04 | 15.04 | 13.97 | 14.56 | 26,465 | +0.07(+0.48%) |
Oct 09, 2020 | 14.70 | 14.70 | 14.23 | 14.49 | 11,700 | -0.11(-0.75%) |
Oct 08, 2020 | 14.36 | 14.76 | 14.12 | 14.60 | 30,769 | +0.24(+1.67%) |
Oct 07, 2020 | 14.50 | 14.82 | 14.30 | 14.36 | 48,412 | +0.07(+0.49%) |
Oct 06, 2020 | 14.18 | 15.10 | 13.94 | 14.29 | 52,795 | +0.33(+2.36%) |
Oct 05, 2020 | 14.03 | 14.17 | 13.50 | 13.96 | 49,026 | +0.00(+0.00%) |
Oct 02, 2020 | 13.51 | 14.20 | 13.05 | 13.96 | 23,000 | +0.08(+0.58%) |