Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.82 | 22.82 | 22.82 | 917,201 | +0.04(+0.18%) | |
Dec 30, 2020 | 21.93 | 23.05 | 21.93 | 22.78 | 917,201 | +1.02(+4.69%) |
Dec 29, 2020 | 22.09 | 22.13 | 21.63 | 21.76 | 1,326,592 | +0.19(+0.88%) |
Dec 28, 2020 | 21.60 | 21.86 | 21.17 | 21.57 | 1,037,819 | +0.25(+1.17%) |
Dec 24, 2020 | 21.55 | 21.66 | 21.13 | 21.32 | 524,100 | -0.28(-1.30%) |
Dec 23, 2020 | 21.36 | 21.99 | 21.33 | 21.60 | 1,071,797 | +1.28(+6.30%) |
Dec 22, 2020 | 21.17 | 21.23 | 20.18 | 20.32 | 1,177,797 | -1.14(-5.31%) |
Dec 21, 2020 | 20.87 | 21.72 | 20.78 | 21.46 | 1,330,307 | -1.01(-4.49%) |
Dec 18, 2020 | 22.63 | 23.05 | 22.21 | 22.47 | 819,400 | -0.44(-1.92%) |
Dec 17, 2020 | 23.48 | 23.75 | 22.84 | 22.91 | 1,190,377 | -0.52(-2.22%) |
Dec 16, 2020 | 23.22 | 23.52 | 22.98 | 23.43 | 946,253 | -0.20(-0.85%) |
Dec 15, 2020 | 23.29 | 23.64 | 22.90 | 23.63 | 983,962 | +0.43(+1.85%) |
Dec 14, 2020 | 24.27 | 24.44 | 23.14 | 23.20 | 1,116,214 | -0.90(-3.73%) |
Dec 11, 2020 | 23.89 | 24.21 | 23.46 | 24.10 | 1,880,300 | +0.20(+0.84%) |
Dec 10, 2020 | 22.97 | 23.99 | 22.56 | 23.90 | 1,840,863 | +0.35(+1.49%) |
Dec 09, 2020 | 24.42 | 24.52 | 23.30 | 23.55 | 1,520,918 | -0.82(-3.36%) |
Dec 08, 2020 | 25.49 | 25.49 | 24.25 | 24.37 | 1,538,448 | -0.23(-0.93%) |
Dec 07, 2020 | 25.37 | 25.48 | 24.42 | 24.60 | 1,561,372 | +0.00(+0.00%) |
Dec 04, 2020 | 24.92 | 25.05 | 24.05 | 24.60 | 1,869,400 | -0.08(-0.32%) |
Dec 03, 2020 | 24.84 | 25.84 | 24.62 | 24.68 | 2,758,778 | +1.41(+6.06%) |
Dec 02, 2020 | 22.58 | 23.43 | 22.48 | 23.27 | 1,683,640 | +1.02(+4.58%) |
Dec 01, 2020 | 22.18 | 22.63 | 22.06 | 22.25 | 1,540,889 | +0.98(+4.61%) |
Nov 30, 2020 | 22.55 | 22.77 | 21.19 | 21.27 | 2,120,187 | +0.52(+2.51%) |
Nov 27, 2020 | 20.81 | 21.26 | 20.73 | 20.75 | 814,000 | +0.35(+1.72%) |
Nov 25, 2020 | 20.44 | 20.53 | 20.28 | 20.40 | 897,600 | +0.21(+1.04%) |
Nov 24, 2020 | 19.98 | 20.27 | 19.87 | 20.19 | 2,045,316 | +0.47(+2.38%) |
Nov 23, 2020 | 20.18 | 20.32 | 19.56 | 19.72 | 1,409,517 | +0.30(+1.54%) |
Nov 20, 2020 | 19.62 | 19.79 | 19.31 | 19.42 | 1,953,400 | -0.71(-3.53%) |
Nov 19, 2020 | 19.10 | 20.23 | 19.02 | 20.13 | 2,018,671 | +0.76(+3.92%) |
Nov 18, 2020 | 19.43 | 19.73 | 19.08 | 19.37 | 3,540,952 | +0.89(+4.82%) |
Nov 17, 2020 | 17.84 | 18.71 | 17.82 | 18.48 | 2,906,145 | +0.68(+3.82%) |
Nov 16, 2020 | 16.69 | 18.18 | 16.59 | 17.80 | 4,175,766 | +1.76(+10.97%) |
Nov 13, 2020 | 15.69 | 16.04 | 15.58 | 16.04 | 1,927,800 | +0.69(+4.50%) |
Nov 12, 2020 | 16.09 | 16.54 | 15.28 | 15.35 | 2,181,871 | -1.54(-9.12%) |
Nov 11, 2020 | 16.23 | 17.19 | 16.19 | 16.89 | 2,357,552 | +0.06(+0.36%) |
Nov 10, 2020 | 17.13 | 17.53 | 16.70 | 16.83 | 2,503,820 | -0.42(-2.43%) |
Nov 09, 2020 | 16.58 | 17.41 | 16.31 | 17.25 | 7,095,222 | +2.87(+19.96%) |
Nov 06, 2020 | 13.75 | 14.53 | 13.61 | 14.38 | 1,828,700 | +0.58(+4.20%) |
Nov 05, 2020 | 13.20 | 13.89 | 13.00 | 13.80 | 1,857,076 | +1.46(+11.83%) |
Nov 04, 2020 | 11.99 | 12.56 | 11.77 | 12.34 | 2,509,604 | +0.46(+3.87%) |
Nov 03, 2020 | 12.23 | 12.36 | 11.63 | 11.88 | 3,692,586 | -0.01(-0.08%) |
Nov 02, 2020 | 12.09 | 12.23 | 11.66 | 11.89 | 1,196,459 | +0.04(+0.34%) |
Oct 30, 2020 | 11.98 | 12.13 | 11.51 | 11.85 | 3,737,800 | -0.45(-3.66%) |
Oct 29, 2020 | 11.21 | 12.35 | 11.16 | 12.30 | 2,409,840 | +0.09(+0.74%) |
Oct 28, 2020 | 12.96 | 13.02 | 12.18 | 12.21 | 2,361,532 | -1.52(-11.07%) |
Oct 27, 2020 | 14.03 | 14.22 | 13.65 | 13.73 | 1,267,512 | -0.26(-1.86%) |
Oct 26, 2020 | 14.08 | 14.21 | 13.74 | 13.99 | 1,446,075 | -0.50(-3.45%) |
Oct 23, 2020 | 14.54 | 14.67 | 14.20 | 14.49 | 1,236,500 | +0.05(+0.35%) |
Oct 22, 2020 | 14.11 | 14.51 | 14.10 | 14.44 | 1,768,239 | +0.51(+3.66%) |
Oct 21, 2020 | 13.98 | 14.14 | 13.84 | 13.93 | 986,518 | -0.12(-0.85%) |
Oct 20, 2020 | 14.40 | 14.56 | 14.02 | 14.05 | 1,372,507 | -0.18(-1.26%) |
Oct 19, 2020 | 14.31 | 14.72 | 14.12 | 14.23 | 1,714,992 | +0.63(+4.63%) |
Oct 16, 2020 | 13.76 | 13.76 | 13.52 | 13.60 | 1,000,500 | -0.23(-1.66%) |
Oct 15, 2020 | 13.43 | 13.88 | 13.35 | 13.83 | 1,167,221 | -0.05(-0.36%) |
Oct 14, 2020 | 13.76 | 14.14 | 13.75 | 13.88 | 1,239,551 | +0.26(+1.91%) |
Oct 13, 2020 | 13.60 | 13.76 | 13.34 | 13.62 | 1,862,480 | -0.50(-3.54%) |
Oct 12, 2020 | 13.86 | 14.28 | 13.44 | 14.12 | 1,317,650 | +0.32(+2.32%) |
Oct 09, 2020 | 13.85 | 14.12 | 13.69 | 13.80 | 1,834,300 | +0.26(+1.92%) |
Oct 08, 2020 | 13.46 | 13.58 | 13.24 | 13.54 | 1,521,162 | +0.28(+2.11%) |
Oct 07, 2020 | 14.12 | 14.31 | 13.26 | 13.26 | 5,498,834 | -0.71(-5.08%) |
Oct 06, 2020 | 13.76 | 14.40 | 13.72 | 13.97 | 3,016,919 | +0.86(+6.56%) |
Oct 05, 2020 | 13.16 | 13.28 | 12.82 | 13.11 | 1,968,182 | +0.15(+1.16%) |
Oct 02, 2020 | 13.43 | 13.60 | 12.93 | 12.96 | 3,436,800 | -0.75(-5.47%) |