Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.06 | 23.06 | 23.06 | 126,539 | +0.23(+1.01%) | |
Dec 30, 2020 | 22.49 | 23.12 | 22.48 | 22.83 | 127,452 | +0.41(+1.83%) |
Dec 29, 2020 | 22.09 | 22.64 | 22.09 | 22.42 | 120,680 | -0.07(-0.33%) |
Dec 28, 2020 | 22.41 | 22.75 | 22.24 | 22.49 | 151,789 | +0.25(+1.13%) |
Dec 24, 2020 | 22.62 | 22.88 | 21.81 | 22.24 | 69,696 | -0.32(-1.41%) |
Dec 23, 2020 | 21.97 | 22.83 | 21.84 | 22.56 | 131,214 | +0.78(+3.56%) |
Dec 22, 2020 | 21.11 | 22.11 | 20.82 | 21.78 | 200,038 | +0.63(+2.96%) |
Dec 21, 2020 | 20.08 | 21.29 | 19.94 | 21.16 | 446,500 | +0.71(+3.47%) |
Dec 18, 2020 | 21.63 | 22.06 | 20.37 | 20.45 | 821,904 | -1.08(-5.03%) |
Dec 17, 2020 | 21.89 | 22.28 | 21.36 | 21.53 | 181,366 | -0.60(-2.70%) |
Dec 16, 2020 | 22.87 | 23.01 | 21.61 | 22.13 | 219,693 | -0.77(-3.35%) |
Dec 15, 2020 | 21.32 | 23.15 | 21.32 | 22.89 | 261,759 | +1.66(+7.83%) |
Dec 14, 2020 | 21.88 | 21.88 | 21.06 | 21.23 | 167,003 | -0.25(-1.17%) |
Dec 11, 2020 | 21.61 | 21.75 | 21.33 | 21.48 | 124,297 | -0.44(-2.00%) |
Dec 10, 2020 | 21.89 | 22.16 | 20.58 | 21.92 | 110,182 | -0.07(-0.34%) |
Dec 09, 2020 | 22.86 | 23.13 | 21.51 | 22.00 | 240,140 | -0.52(-2.32%) |
Dec 08, 2020 | 22.05 | 22.69 | 22.04 | 22.52 | 129,219 | +0.35(+1.60%) |
Dec 07, 2020 | 22.74 | 22.74 | 21.95 | 22.16 | 98,395 | -0.27(-1.21%) |
Dec 04, 2020 | 21.70 | 22.57 | 20.84 | 22.44 | 173,224 | +0.84(+3.89%) |
Dec 03, 2020 | 21.88 | 21.91 | 21.25 | 21.60 | 100,092 | -0.30(-1.37%) |
Dec 02, 2020 | 21.90 | 22.24 | 21.50 | 21.89 | 152,367 | -0.05(-0.21%) |
Dec 01, 2020 | 21.59 | 22.22 | 21.35 | 21.94 | 269,615 | +0.71(+3.34%) |
Nov 30, 2020 | 21.55 | 21.85 | 21.08 | 21.23 | 229,211 | -0.53(-2.45%) |
Nov 27, 2020 | 21.51 | 21.90 | 21.06 | 21.76 | 89,074 | +0.11(+0.52%) |
Nov 25, 2020 | 21.67 | 22.32 | 21.09 | 21.65 | 144,746 | -0.01(-0.04%) |
Nov 24, 2020 | 21.32 | 21.86 | 20.97 | 21.66 | 189,283 | +0.79(+3.80%) |
Nov 23, 2020 | 20.30 | 21.21 | 20.06 | 20.87 | 137,580 | +0.92(+4.59%) |
Nov 20, 2020 | 20.25 | 20.25 | 19.68 | 19.95 | 122,905 | -0.56(-2.73%) |
Nov 19, 2020 | 19.94 | 20.60 | 19.27 | 20.51 | 106,153 | +0.41(+2.04%) |
Nov 18, 2020 | 20.61 | 20.66 | 20.00 | 20.10 | 137,794 | -0.38(-1.87%) |
Nov 17, 2020 | 20.91 | 20.99 | 20.26 | 20.48 | 109,421 | -0.76(-3.56%) |
Nov 16, 2020 | 21.05 | 21.84 | 20.65 | 21.24 | 248,064 | +0.62(+2.99%) |
Nov 13, 2020 | 19.19 | 20.70 | 19.13 | 20.62 | 271,505 | +1.56(+8.18%) |
Nov 12, 2020 | 20.07 | 20.20 | 18.98 | 19.06 | 192,388 | -1.20(-5.94%) |
Nov 11, 2020 | 20.20 | 20.32 | 19.24 | 20.27 | 203,496 | +0.15(+0.74%) |
Nov 10, 2020 | 18.91 | 20.26 | 18.46 | 20.12 | 265,787 | +1.49(+7.97%) |
Nov 09, 2020 | 18.45 | 19.51 | 17.58 | 18.63 | 441,678 | +1.65(+9.74%) |
Nov 06, 2020 | 17.63 | 17.88 | 16.92 | 16.98 | 226,005 | -0.65(-3.71%) |
Nov 05, 2020 | 17.29 | 17.76 | 17.03 | 17.63 | 335,346 | +0.22(+1.29%) |
Nov 04, 2020 | 20.32 | 20.85 | 16.83 | 17.41 | 893,074 | -3.54(-16.90%) |
Nov 03, 2020 | 21.46 | 21.48 | 20.47 | 20.95 | 205,445 | +0.05(+0.22%) |
Nov 02, 2020 | 20.53 | 20.95 | 20.24 | 20.90 | 190,532 | +0.64(+3.18%) |
Oct 30, 2020 | 20.87 | 20.87 | 20.09 | 20.26 | 155,452 | -0.28(-1.34%) |
Oct 29, 2020 | 20.50 | 20.81 | 20.14 | 20.54 | 187,907 | -0.10(-0.48%) |
Oct 28, 2020 | 21.12 | 21.42 | 20.60 | 20.63 | 204,175 | -0.94(-4.37%) |
Oct 27, 2020 | 21.75 | 21.75 | 21.40 | 21.58 | 132,850 | -0.15(-0.69%) |
Oct 26, 2020 | 21.99 | 21.99 | 21.44 | 21.73 | 209,547 | -0.55(-2.45%) |
Oct 23, 2020 | 22.41 | 22.62 | 21.85 | 22.27 | 171,190 | -0.05(-0.23%) |
Oct 22, 2020 | 21.46 | 22.42 | 21.27 | 22.32 | 225,434 | +0.90(+4.18%) |
Oct 21, 2020 | 21.57 | 21.88 | 21.21 | 21.43 | 120,269 | -0.07(-0.35%) |
Oct 20, 2020 | 21.35 | 21.77 | 21.23 | 21.50 | 232,701 | +0.41(+1.95%) |
Oct 19, 2020 | 21.66 | 21.93 | 21.03 | 21.09 | 262,547 | -0.53(-2.46%) |
Oct 16, 2020 | 21.11 | 21.70 | 20.83 | 21.62 | 316,364 | +0.49(+2.30%) |
Oct 15, 2020 | 20.52 | 21.20 | 20.00 | 21.14 | 375,967 | +0.82(+4.05%) |
Oct 14, 2020 | 18.87 | 20.51 | 18.83 | 20.32 | 898,865 | +1.48(+7.83%) |
Oct 13, 2020 | 18.48 | 18.98 | 18.47 | 18.84 | 145,738 | +0.27(+1.46%) |
Oct 12, 2020 | 18.36 | 18.73 | 18.24 | 18.57 | 180,327 | +0.25(+1.38%) |
Oct 09, 2020 | 18.54 | 18.79 | 18.01 | 18.32 | 157,165 | -0.13(-0.71%) |
Oct 08, 2020 | 18.63 | 18.83 | 18.14 | 18.45 | 151,440 | +0.03(+0.15%) |
Oct 07, 2020 | 18.12 | 18.72 | 18.12 | 18.42 | 291,190 | +0.07(+0.41%) |
Oct 06, 2020 | 18.68 | 18.90 | 18.33 | 18.34 | 273,831 | -0.14(-0.76%) |
Oct 05, 2020 | 18.34 | 18.62 | 18.26 | 18.48 | 156,111 | +0.33(+1.80%) |
Oct 02, 2020 | 17.42 | 18.23 | 17.33 | 18.16 | 193,137 | +0.33(+1.83%) |