Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.99 | 20.99 | 20.99 | 135,464 | +0.03(+0.14%) | |
Dec 30, 2020 | 20.63 | 21.05 | 20.39 | 20.96 | 135,464 | +0.28(+1.35%) |
Dec 29, 2020 | 21.33 | 21.60 | 20.27 | 20.68 | 119,590 | -0.65(-3.05%) |
Dec 28, 2020 | 21.35 | 21.61 | 21.10 | 21.33 | 154,888 | +0.01(+0.05%) |
Dec 24, 2020 | 21.56 | 21.56 | 20.95 | 21.32 | 65,700 | -0.08(-0.37%) |
Dec 23, 2020 | 20.55 | 21.95 | 20.55 | 21.40 | 189,257 | +0.94(+4.59%) |
Dec 22, 2020 | 20.27 | 20.75 | 19.91 | 20.46 | 150,440 | +0.22(+1.09%) |
Dec 21, 2020 | 20.00 | 20.40 | 19.69 | 20.24 | 205,754 | -0.14(-0.69%) |
Dec 18, 2020 | 20.94 | 21.00 | 20.20 | 20.38 | 235,100 | -0.41(-1.97%) |
Dec 17, 2020 | 20.15 | 20.79 | 19.83 | 20.79 | 197,124 | +0.64(+3.18%) |
Dec 16, 2020 | 20.53 | 20.54 | 20.01 | 20.15 | 197,194 | -0.42(-2.04%) |
Dec 15, 2020 | 21.12 | 21.30 | 20.45 | 20.57 | 183,687 | -0.39(-1.86%) |
Dec 14, 2020 | 21.88 | 21.88 | 20.91 | 20.96 | 136,681 | -0.51(-2.38%) |
Dec 11, 2020 | 21.58 | 21.96 | 21.16 | 21.47 | 69,800 | -0.35(-1.60%) |
Dec 10, 2020 | 21.14 | 21.92 | 21.00 | 21.82 | 94,764 | +0.42(+1.96%) |
Dec 09, 2020 | 22.55 | 22.55 | 21.02 | 21.40 | 358,513 | -0.92(-4.12%) |
Dec 08, 2020 | 22.12 | 22.59 | 22.08 | 22.32 | 129,720 | +0.12(+0.54%) |
Dec 07, 2020 | 21.95 | 22.42 | 21.93 | 22.20 | 212,607 | +0.17(+0.77%) |
Dec 04, 2020 | 21.06 | 22.67 | 21.01 | 22.03 | 356,800 | +1.06(+5.05%) |
Dec 03, 2020 | 21.29 | 21.70 | 20.86 | 20.97 | 199,998 | -0.21(-0.99%) |
Dec 02, 2020 | 21.15 | 21.55 | 20.98 | 21.18 | 177,701 | -0.06(-0.26%) |
Dec 01, 2020 | 22.68 | 22.68 | 20.99 | 21.24 | 343,675 | -0.22(-1.04%) |
Nov 30, 2020 | 22.63 | 22.63 | 21.43 | 21.46 | 528,321 | -0.95(-4.25%) |
Nov 27, 2020 | 22.00 | 22.60 | 21.60 | 22.41 | 237,186 | -0.04(-0.17%) |
Nov 25, 2020 | 23.18 | 23.55 | 21.77 | 22.45 | 414,407 | -0.54(-2.36%) |
Nov 24, 2020 | 21.68 | 23.27 | 20.56 | 22.99 | 1,049,847 | +4.70(+25.68%) |
Nov 23, 2020 | 18.85 | 19.06 | 18.26 | 18.29 | 143,118 | -0.46(-2.44%) |
Nov 20, 2020 | 18.48 | 18.99 | 18.42 | 18.75 | 125,928 | +0.10(+0.55%) |
Nov 19, 2020 | 18.94 | 19.13 | 18.54 | 18.65 | 110,272 | -0.27(-1.43%) |
Nov 18, 2020 | 19.60 | 19.89 | 18.90 | 18.92 | 143,437 | -0.50(-2.60%) |
Nov 17, 2020 | 18.99 | 19.56 | 18.44 | 19.42 | 143,894 | +0.36(+1.91%) |
Nov 16, 2020 | 18.21 | 19.07 | 18.10 | 19.06 | 270,749 | +1.19(+6.64%) |
Nov 13, 2020 | 17.72 | 18.22 | 17.48 | 17.87 | 148,951 | +0.36(+2.08%) |
Nov 12, 2020 | 17.86 | 17.94 | 17.20 | 17.51 | 129,538 | -0.62(-3.40%) |
Nov 11, 2020 | 17.87 | 18.15 | 17.04 | 18.13 | 136,817 | +0.34(+1.89%) |
Nov 10, 2020 | 17.86 | 18.40 | 17.50 | 17.79 | 135,600 | +0.25(+1.44%) |
Nov 09, 2020 | 16.55 | 18.31 | 16.33 | 17.54 | 250,011 | +1.87(+11.92%) |
Nov 06, 2020 | 16.64 | 16.82 | 15.33 | 15.67 | 174,329 | -0.89(-5.36%) |
Nov 05, 2020 | 15.37 | 16.81 | 15.37 | 16.56 | 207,187 | +1.37(+9.04%) |
Nov 04, 2020 | 15.82 | 15.89 | 15.11 | 15.18 | 264,991 | -0.65(-4.13%) |
Nov 03, 2020 | 16.10 | 16.28 | 15.77 | 15.84 | 249,603 | -0.11(-0.70%) |
Nov 02, 2020 | 16.51 | 16.81 | 15.88 | 15.95 | 161,316 | -0.31(-1.90%) |
Oct 30, 2020 | 17.16 | 17.28 | 16.16 | 16.26 | 214,271 | -0.92(-5.38%) |
Oct 29, 2020 | 17.84 | 18.01 | 17.02 | 17.18 | 202,332 | -0.64(-3.56%) |
Oct 28, 2020 | 17.74 | 18.01 | 17.16 | 17.82 | 103,860 | -0.17(-0.93%) |
Oct 27, 2020 | 18.83 | 18.86 | 17.80 | 17.99 | 132,008 | -0.94(-4.98%) |
Oct 26, 2020 | 19.42 | 19.58 | 18.74 | 18.93 | 111,314 | -0.07(-0.34%) |
Oct 23, 2020 | 18.99 | 19.05 | 18.68 | 18.99 | 54,718 | +0.13(+0.69%) |
Oct 22, 2020 | 18.92 | 19.27 | 18.73 | 18.86 | 101,282 | -0.06(-0.30%) |
Oct 21, 2020 | 19.32 | 19.60 | 18.88 | 18.92 | 67,332 | -0.39(-2.03%) |
Oct 20, 2020 | 19.00 | 19.47 | 18.69 | 19.31 | 74,491 | +0.57(+3.04%) |
Oct 19, 2020 | 19.11 | 19.28 | 18.48 | 18.74 | 84,413 | -0.19(-0.99%) |
Oct 16, 2020 | 19.09 | 19.39 | 18.45 | 18.93 | 84,166 | +0.48(+2.58%) |
Oct 15, 2020 | 18.28 | 18.55 | 17.78 | 18.45 | 192,814 | -0.02(-0.10%) |
Oct 14, 2020 | 18.83 | 19.27 | 18.39 | 18.47 | 98,953 | -0.62(-3.23%) |
Oct 13, 2020 | 19.63 | 19.65 | 18.73 | 19.09 | 114,660 | -0.62(-3.13%) |
Oct 12, 2020 | 19.41 | 20.04 | 19.27 | 19.70 | 139,460 | +0.40(+2.08%) |
Oct 09, 2020 | 19.14 | 19.61 | 18.97 | 19.30 | 116,291 | +0.41(+2.17%) |
Oct 08, 2020 | 18.49 | 18.96 | 18.25 | 18.89 | 120,247 | +0.67(+3.69%) |
Oct 07, 2020 | 17.91 | 18.28 | 17.54 | 18.22 | 127,425 | +0.50(+2.85%) |
Oct 06, 2020 | 17.77 | 18.49 | 17.62 | 17.72 | 106,474 | +0.03(+0.16%) |
Oct 05, 2020 | 17.28 | 17.74 | 17.13 | 17.69 | 92,107 | +0.61(+3.55%) |
Oct 02, 2020 | 16.73 | 17.32 | 16.58 | 17.08 | 69,389 | -0.10(-0.60%) |