Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.42 | 23.42 | 23.42 | 1,289,832 | +0.19(+0.82%) | |
Dec 30, 2020 | 21.90 | 23.41 | 21.90 | 23.23 | 1,289,832 | +1.36(+6.22%) |
Dec 29, 2020 | 25.01 | 25.49 | 21.65 | 21.87 | 647,140 | -3.23(-12.87%) |
Dec 28, 2020 | 25.51 | 25.77 | 24.73 | 25.10 | 436,084 | -0.12(-0.48%) |
Dec 24, 2020 | 25.88 | 26.35 | 24.90 | 25.22 | 232,200 | -0.54(-2.10%) |
Dec 23, 2020 | 25.26 | 26.43 | 24.80 | 25.76 | 476,319 | +1.09(+4.42%) |
Dec 22, 2020 | 23.40 | 24.87 | 23.40 | 24.67 | 480,797 | +1.48(+6.38%) |
Dec 21, 2020 | 22.30 | 23.42 | 22.06 | 23.19 | 301,011 | +0.50(+2.20%) |
Dec 18, 2020 | 22.30 | 23.17 | 22.02 | 22.69 | 1,572,100 | +0.67(+3.04%) |
Dec 17, 2020 | 22.07 | 22.77 | 21.81 | 22.02 | 329,981 | +0.07(+0.32%) |
Dec 16, 2020 | 22.11 | 22.20 | 21.08 | 21.95 | 404,895 | +0.28(+1.29%) |
Dec 15, 2020 | 20.32 | 21.85 | 20.22 | 21.67 | 386,875 | +1.46(+7.22%) |
Dec 14, 2020 | 19.62 | 20.67 | 19.51 | 20.21 | 299,955 | +0.74(+3.80%) |
Dec 11, 2020 | 19.42 | 20.30 | 18.99 | 19.47 | 157,900 | -0.21(-1.07%) |
Dec 10, 2020 | 19.05 | 19.82 | 18.70 | 19.68 | 171,302 | +0.50(+2.61%) |
Dec 09, 2020 | 20.39 | 20.50 | 18.75 | 19.18 | 254,655 | -1.21(-5.93%) |
Dec 08, 2020 | 18.75 | 20.47 | 18.75 | 20.39 | 323,713 | +1.68(+8.98%) |
Dec 07, 2020 | 19.00 | 19.40 | 18.55 | 18.71 | 219,556 | -0.16(-0.85%) |
Dec 04, 2020 | 18.05 | 19.07 | 18.04 | 18.87 | 195,500 | +0.85(+4.72%) |
Dec 03, 2020 | 17.93 | 18.25 | 17.56 | 18.02 | 343,424 | +0.18(+1.01%) |
Dec 02, 2020 | 18.43 | 18.43 | 17.75 | 17.84 | 249,015 | -0.86(-4.60%) |
Dec 01, 2020 | 19.99 | 20.03 | 18.46 | 18.70 | 351,003 | -1.18(-5.94%) |
Nov 30, 2020 | 19.41 | 20.26 | 19.08 | 19.88 | 359,881 | +0.36(+1.84%) |
Nov 27, 2020 | 19.36 | 20.14 | 19.22 | 19.52 | 223,000 | +0.36(+1.88%) |
Nov 25, 2020 | 18.23 | 19.64 | 18.10 | 19.16 | 542,700 | +0.74(+4.02%) |
Nov 24, 2020 | 17.90 | 18.83 | 17.43 | 18.42 | 822,122 | +0.78(+4.42%) |
Nov 23, 2020 | 16.18 | 17.68 | 16.15 | 17.64 | 492,348 | +1.64(+10.25%) |
Nov 20, 2020 | 15.34 | 16.04 | 15.29 | 16.00 | 291,000 | +0.65(+4.23%) |
Nov 19, 2020 | 15.30 | 15.74 | 14.75 | 15.35 | 261,100 | +0.03(+0.20%) |
Nov 18, 2020 | 15.18 | 15.78 | 15.17 | 15.32 | 294,815 | +0.21(+1.39%) |
Nov 17, 2020 | 14.69 | 15.25 | 14.45 | 15.11 | 244,148 | +0.41(+2.79%) |
Nov 16, 2020 | 14.35 | 15.13 | 14.15 | 14.70 | 294,882 | +0.48(+3.41%) |
Nov 13, 2020 | 14.08 | 14.55 | 13.76 | 14.21 | 196,500 | +0.29(+2.12%) |
Nov 12, 2020 | 13.89 | 14.28 | 13.71 | 13.92 | 194,455 | -0.02(-0.14%) |
Nov 11, 2020 | 13.43 | 14.06 | 13.28 | 13.94 | 217,146 | +0.54(+4.03%) |
Nov 10, 2020 | 13.37 | 13.66 | 13.14 | 13.40 | 233,886 | +0.31(+2.37%) |
Nov 09, 2020 | 13.77 | 14.00 | 13.07 | 13.09 | 405,251 | -0.24(-1.80%) |
Nov 06, 2020 | 13.65 | 14.02 | 12.90 | 13.33 | 652,100 | -1.30(-8.89%) |
Nov 05, 2020 | 14.49 | 15.14 | 13.83 | 14.63 | 327,332 | +0.05(+0.34%) |
Nov 04, 2020 | 14.94 | 15.03 | 14.32 | 14.58 | 219,661 | -0.37(-2.47%) |
Nov 03, 2020 | 14.45 | 15.00 | 14.17 | 14.95 | 384,027 | +0.69(+4.84%) |
Nov 02, 2020 | 14.12 | 14.35 | 13.77 | 14.26 | 279,526 | +0.35(+2.52%) |
Oct 30, 2020 | 14.14 | 14.30 | 13.62 | 13.91 | 465,800 | -0.27(-1.90%) |
Oct 29, 2020 | 14.34 | 14.52 | 13.95 | 14.18 | 259,817 | -0.08(-0.56%) |
Oct 28, 2020 | 14.21 | 14.73 | 14.03 | 14.26 | 469,268 | -0.34(-2.33%) |
Oct 27, 2020 | 14.64 | 14.83 | 14.37 | 14.60 | 375,291 | -0.09(-0.61%) |
Oct 26, 2020 | 14.73 | 14.82 | 14.12 | 14.69 | 759,880 | -0.34(-2.26%) |
Oct 23, 2020 | 15.25 | 15.43 | 14.72 | 15.03 | 519,300 | -0.10(-0.66%) |
Oct 22, 2020 | 15.00 | 15.30 | 14.50 | 15.13 | 2,534,281 | -1.97(-11.52%) |
Oct 21, 2020 | 17.48 | 17.55 | 16.78 | 17.10 | 341,974 | -0.37(-2.12%) |
Oct 20, 2020 | 17.37 | 17.81 | 17.01 | 17.47 | 396,380 | +0.25(+1.45%) |
Oct 19, 2020 | 17.75 | 17.80 | 17.14 | 17.22 | 363,114 | -0.35(-1.99%) |
Oct 16, 2020 | 18.29 | 18.50 | 17.52 | 17.57 | 287,000 | -0.68(-3.73%) |
Oct 15, 2020 | 17.77 | 18.48 | 17.51 | 18.25 | 376,923 | +0.60(+3.40%) |
Oct 14, 2020 | 17.22 | 17.79 | 17.21 | 17.65 | 273,443 | +0.36(+2.08%) |
Oct 13, 2020 | 17.01 | 17.65 | 16.88 | 17.29 | 220,447 | -0.02(-0.12%) |
Oct 12, 2020 | 17.32 | 17.86 | 16.85 | 17.31 | 272,330 | +0.30(+1.76%) |
Oct 09, 2020 | 16.58 | 17.25 | 16.38 | 17.01 | 283,200 | +0.69(+4.23%) |
Oct 08, 2020 | 17.69 | 17.82 | 15.86 | 16.32 | 534,722 | -1.22(-6.96%) |
Oct 07, 2020 | 16.24 | 17.84 | 16.18 | 17.54 | 1,150,967 | +1.75(+11.08%) |
Oct 06, 2020 | 15.66 | 16.11 | 14.67 | 15.79 | 412,055 | +0.94(+6.33%) |
Oct 05, 2020 | 14.59 | 15.40 | 14.51 | 14.85 | 312,953 | +0.50(+3.48%) |
Oct 02, 2020 | 13.93 | 14.96 | 13.92 | 14.35 | 193,400 | +0.12(+0.84%) |