Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.96 | 22.96 | 22.96 | 378,420 | -0.48(-2.05%) | |
Dec 30, 2020 | 23.13 | 23.87 | 23.13 | 23.44 | 378,420 | +0.31(+1.34%) |
Dec 29, 2020 | 23.81 | 24.00 | 22.68 | 23.13 | 311,150 | -0.56(-2.36%) |
Dec 28, 2020 | 24.66 | 24.95 | 23.58 | 23.69 | 355,212 | -0.58(-2.39%) |
Dec 24, 2020 | 23.16 | 24.28 | 22.85 | 24.27 | 190,400 | +1.07(+4.61%) |
Dec 23, 2020 | 23.90 | 24.07 | 22.91 | 23.20 | 282,688 | -0.68(-2.85%) |
Dec 22, 2020 | 23.48 | 23.98 | 23.23 | 23.88 | 247,208 | +0.37(+1.57%) |
Dec 21, 2020 | 23.52 | 23.68 | 22.71 | 23.51 | 288,776 | -0.06(-0.25%) |
Dec 18, 2020 | 24.12 | 24.35 | 23.52 | 23.57 | 451,200 | -0.46(-1.91%) |
Dec 17, 2020 | 23.31 | 24.16 | 23.30 | 24.03 | 349,778 | +1.07(+4.66%) |
Dec 16, 2020 | 23.30 | 23.54 | 22.58 | 22.96 | 265,985 | -0.12(-0.52%) |
Dec 15, 2020 | 22.52 | 23.23 | 22.43 | 23.08 | 284,869 | +0.64(+2.85%) |
Dec 14, 2020 | 22.35 | 22.94 | 22.34 | 22.44 | 334,437 | +0.37(+1.68%) |
Dec 11, 2020 | 21.90 | 22.39 | 21.79 | 22.07 | 156,400 | +0.02(+0.09%) |
Dec 10, 2020 | 22.10 | 22.18 | 21.20 | 22.05 | 337,377 | +0.04(+0.18%) |
Dec 09, 2020 | 21.87 | 22.64 | 21.81 | 22.01 | 379,332 | +0.15(+0.69%) |
Dec 08, 2020 | 22.66 | 22.68 | 21.71 | 21.86 | 423,072 | -0.90(-3.95%) |
Dec 07, 2020 | 22.48 | 22.86 | 21.85 | 22.76 | 445,856 | +0.22(+0.98%) |
Dec 04, 2020 | 22.51 | 22.76 | 22.06 | 22.54 | 343,400 | +0.04(+0.18%) |
Dec 03, 2020 | 21.95 | 22.71 | 21.52 | 22.50 | 416,118 | +1.03(+4.80%) |
Dec 02, 2020 | 21.30 | 21.79 | 20.85 | 21.47 | 494,863 | +0.11(+0.51%) |
Dec 01, 2020 | 22.43 | 22.60 | 21.02 | 21.36 | 594,616 | -0.41(-1.88%) |
Nov 30, 2020 | 22.51 | 22.64 | 21.02 | 21.77 | 913,976 | -0.76(-3.37%) |
Nov 27, 2020 | 22.58 | 22.75 | 22.10 | 22.53 | 327,000 | -0.39(-1.70%) |
Nov 25, 2020 | 22.82 | 23.06 | 22.02 | 22.92 | 521,800 | -0.56(-2.39%) |
Nov 24, 2020 | 25.00 | 25.05 | 23.41 | 23.48 | 447,161 | -1.08(-4.40%) |
Nov 23, 2020 | 23.53 | 24.82 | 23.52 | 24.56 | 532,333 | +1.43(+6.18%) |
Nov 20, 2020 | 23.00 | 23.37 | 22.61 | 23.13 | 456,700 | +0.12(+0.52%) |
Nov 19, 2020 | 23.39 | 24.05 | 22.71 | 23.01 | 505,211 | -0.38(-1.62%) |
Nov 18, 2020 | 23.04 | 24.34 | 23.01 | 23.39 | 660,621 | +0.63(+2.77%) |
Nov 17, 2020 | 23.13 | 23.67 | 22.36 | 22.76 | 399,522 | +0.03(+0.13%) |
Nov 16, 2020 | 22.42 | 22.95 | 21.86 | 22.73 | 446,599 | +0.88(+4.03%) |
Nov 13, 2020 | 21.38 | 22.00 | 21.38 | 21.85 | 317,800 | +0.59(+2.78%) |
Nov 12, 2020 | 21.52 | 21.99 | 20.77 | 21.26 | 307,247 | -0.56(-2.57%) |
Nov 11, 2020 | 22.00 | 22.20 | 20.91 | 21.82 | 377,738 | -0.16(-0.73%) |
Nov 10, 2020 | 19.92 | 22.48 | 19.78 | 21.98 | 604,291 | +2.16(+10.90%) |
Nov 09, 2020 | 22.27 | 22.58 | 19.43 | 19.82 | 536,452 | -1.14(-5.44%) |
Nov 06, 2020 | 22.09 | 22.14 | 20.01 | 20.96 | 515,100 | -1.07(-4.86%) |
Nov 05, 2020 | 21.65 | 22.25 | 21.54 | 22.03 | 454,142 | +0.80(+3.77%) |
Nov 04, 2020 | 20.02 | 21.29 | 20.02 | 21.23 | 539,709 | +1.48(+7.49%) |
Nov 03, 2020 | 18.49 | 19.94 | 18.09 | 19.75 | 661,631 | +2.05(+11.58%) |
Nov 02, 2020 | 18.34 | 18.96 | 17.60 | 17.70 | 485,106 | -0.19(-1.06%) |
Oct 30, 2020 | 17.21 | 18.35 | 17.21 | 17.89 | 560,700 | +0.35(+2.00%) |
Oct 29, 2020 | 17.46 | 17.82 | 17.02 | 17.54 | 418,345 | +0.17(+0.98%) |
Oct 28, 2020 | 16.95 | 17.62 | 16.70 | 17.37 | 283,231 | +0.01(+0.06%) |
Oct 27, 2020 | 17.74 | 17.74 | 17.06 | 17.36 | 248,053 | -0.37(-2.09%) |
Oct 26, 2020 | 18.04 | 18.21 | 17.38 | 17.73 | 292,181 | -0.44(-2.42%) |
Oct 23, 2020 | 17.38 | 18.22 | 17.10 | 18.17 | 238,500 | +0.79(+4.55%) |
Oct 22, 2020 | 17.79 | 17.90 | 17.07 | 17.38 | 360,494 | -0.39(-2.19%) |
Oct 21, 2020 | 19.58 | 19.58 | 17.64 | 17.77 | 542,043 | -1.57(-8.12%) |
Oct 20, 2020 | 19.38 | 19.50 | 19.03 | 19.34 | 239,270 | +0.34(+1.76%) |
Oct 19, 2020 | 19.23 | 19.69 | 18.83 | 19.00 | 301,521 | +0.24(+1.28%) |
Oct 16, 2020 | 18.84 | 19.30 | 18.61 | 18.77 | 218,200 | +0.04(+0.19%) |
Oct 15, 2020 | 18.08 | 18.84 | 18.00 | 18.73 | 240,738 | +0.40(+2.18%) |
Oct 14, 2020 | 18.50 | 18.56 | 18.13 | 18.33 | 236,537 | -0.20(-1.08%) |
Oct 13, 2020 | 18.48 | 18.71 | 17.75 | 18.53 | 246,644 | -0.12(-0.64%) |
Oct 12, 2020 | 19.10 | 19.22 | 18.44 | 18.65 | 340,628 | -0.29(-1.53%) |
Oct 09, 2020 | 19.00 | 19.80 | 18.80 | 18.94 | 330,300 | +0.47(+2.54%) |
Oct 08, 2020 | 17.98 | 18.85 | 17.79 | 18.47 | 447,587 | +1.37(+8.01%) |
Oct 07, 2020 | 17.53 | 17.69 | 16.91 | 17.10 | 218,807 | -0.11(-0.64%) |
Oct 06, 2020 | 17.38 | 17.83 | 17.18 | 17.21 | 446,605 | +0.17(+1.00%) |
Oct 05, 2020 | 16.99 | 17.28 | 16.37 | 17.04 | 318,824 | +0.32(+1.91%) |
Oct 02, 2020 | 15.97 | 16.82 | 15.95 | 16.72 | 325,400 | +0.32(+1.95%) |