Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.14 | 22.14 | 22.14 | 331,482 | -0.08(-0.34%) | |
Dec 30, 2020 | 22.19 | 22.27 | 22.18 | 22.21 | 331,482 | +0.15(+0.69%) |
Dec 29, 2020 | 22.12 | 22.16 | 22.01 | 22.06 | 364,074 | +0.08(+0.35%) |
Dec 28, 2020 | 21.97 | 22.04 | 21.90 | 21.98 | 498,808 | +0.50(+2.34%) |
Dec 24, 2020 | 21.38 | 21.48 | 21.37 | 21.48 | 152,097 | +0.12(+0.57%) |
Dec 23, 2020 | 21.26 | 21.42 | 21.15 | 21.36 | 469,507 | +0.37(+1.76%) |
Dec 22, 2020 | 20.75 | 21.00 | 20.73 | 20.99 | 329,200 | +0.28(+1.37%) |
Dec 21, 2020 | 20.39 | 20.74 | 20.26 | 20.71 | 261,318 | +0.00(+0.00%) |
Dec 18, 2020 | 20.69 | 20.75 | 20.65 | 20.71 | 224,680 | +0.20(+0.97%) |
Dec 17, 2020 | 20.41 | 20.52 | 20.41 | 20.51 | 318,844 | +0.24(+1.17%) |
Dec 16, 2020 | 20.33 | 20.35 | 20.15 | 20.27 | 209,275 | +0.03(+0.14%) |
Dec 15, 2020 | 20.06 | 20.24 | 20.01 | 20.24 | 183,355 | +0.29(+1.47%) |
Dec 14, 2020 | 19.96 | 20.00 | 19.93 | 19.95 | 188,879 | +0.13(+0.67%) |
Dec 11, 2020 | 19.66 | 19.82 | 19.64 | 19.81 | 177,151 | +0.07(+0.34%) |
Dec 10, 2020 | 19.69 | 19.83 | 19.67 | 19.75 | 194,567 | -0.02(-0.10%) |
Dec 09, 2020 | 19.93 | 19.93 | 19.65 | 19.77 | 158,778 | -0.09(-0.43%) |
Dec 08, 2020 | 19.75 | 19.87 | 19.75 | 19.85 | 185,211 | +0.08(+0.38%) |
Dec 07, 2020 | 19.78 | 19.90 | 19.78 | 19.78 | 151,973 | +0.02(+0.10%) |
Dec 04, 2020 | 19.78 | 19.81 | 19.72 | 19.76 | 136,473 | -0.01(-0.05%) |
Dec 03, 2020 | 19.83 | 19.91 | 19.74 | 19.77 | 223,834 | +0.02(+0.10%) |
Dec 02, 2020 | 19.82 | 19.82 | 19.70 | 19.75 | 194,128 | -0.18(-0.90%) |
Dec 01, 2020 | 19.92 | 19.96 | 19.86 | 19.93 | 330,766 | +0.19(+0.96%) |
Nov 30, 2020 | 20.01 | 20.10 | 19.69 | 19.74 | 241,850 | -0.09(-0.43%) |
Nov 27, 2020 | 19.63 | 19.84 | 19.63 | 19.82 | 99,694 | +0.29(+1.51%) |
Nov 25, 2020 | 19.37 | 19.54 | 19.36 | 19.53 | 247,232 | +0.19(+0.98%) |
Nov 24, 2020 | 19.33 | 19.38 | 19.23 | 19.34 | 281,662 | +0.04(+0.20%) |
Nov 23, 2020 | 19.35 | 19.41 | 19.22 | 19.30 | 320,619 | +0.09(+0.49%) |
Nov 20, 2020 | 19.02 | 19.23 | 19.02 | 19.21 | 186,531 | +0.25(+1.30%) |
Nov 19, 2020 | 18.90 | 18.99 | 18.85 | 18.96 | 215,695 | +0.22(+1.16%) |
Nov 18, 2020 | 18.92 | 18.94 | 18.74 | 18.74 | 308,625 | -0.12(-0.65%) |
Nov 17, 2020 | 18.87 | 18.91 | 18.83 | 18.86 | 155,666 | -0.01(-0.05%) |
Nov 16, 2020 | 18.98 | 19.00 | 18.76 | 18.87 | 149,606 | +0.00(+0.00%) |
Nov 13, 2020 | 18.91 | 18.96 | 18.84 | 18.87 | 189,692 | -0.01(-0.05%) |
Nov 12, 2020 | 19.02 | 19.03 | 18.77 | 18.88 | 166,977 | -0.14(-0.75%) |
Nov 11, 2020 | 19.01 | 19.10 | 18.89 | 19.03 | 545,738 | +0.37(+1.98%) |
Nov 10, 2020 | 18.75 | 18.82 | 18.66 | 18.66 | 354,662 | +0.07(+0.36%) |
Nov 09, 2020 | 19.12 | 19.24 | 18.56 | 18.59 | 533,350 | +0.15(+0.82%) |
Nov 06, 2020 | 18.41 | 18.50 | 18.36 | 18.44 | 180,945 | +0.10(+0.57%) |
Nov 05, 2020 | 18.27 | 18.44 | 18.27 | 18.33 | 265,138 | +0.60(+3.37%) |
Nov 04, 2020 | 17.73 | 17.86 | 17.60 | 17.73 | 380,279 | -0.08(-0.43%) |
Nov 03, 2020 | 17.70 | 17.90 | 17.70 | 17.81 | 295,003 | +0.40(+2.29%) |
Nov 02, 2020 | 17.32 | 17.41 | 17.25 | 17.41 | 243,094 | +0.26(+1.49%) |
Oct 30, 2020 | 17.17 | 17.17 | 17.00 | 17.16 | 117,187 | -0.03(-0.17%) |
Oct 29, 2020 | 17.03 | 17.23 | 16.94 | 17.18 | 250,918 | +0.36(+2.14%) |
Oct 28, 2020 | 17.04 | 17.08 | 16.82 | 16.82 | 278,451 | -0.50(-2.90%) |
Oct 27, 2020 | 17.40 | 17.47 | 17.33 | 17.33 | 134,582 | -0.06(-0.33%) |
Oct 26, 2020 | 17.53 | 17.55 | 17.27 | 17.38 | 343,721 | -0.41(-2.29%) |
Oct 23, 2020 | 17.78 | 17.79 | 17.66 | 17.79 | 119,084 | +0.12(+0.70%) |
Oct 22, 2020 | 17.81 | 17.81 | 17.58 | 17.67 | 217,598 | -0.15(-0.85%) |
Oct 21, 2020 | 17.93 | 18.01 | 17.80 | 17.82 | 148,486 | -0.16(-0.90%) |
Oct 20, 2020 | 18.05 | 18.11 | 17.97 | 17.98 | 78,781 | +0.08(+0.42%) |
Oct 19, 2020 | 18.17 | 18.20 | 17.88 | 17.91 | 204,991 | -0.24(-1.31%) |
Oct 16, 2020 | 18.08 | 18.18 | 18.01 | 18.14 | 138,791 | +0.01(+0.05%) |
Oct 15, 2020 | 17.96 | 18.15 | 17.92 | 18.13 | 191,816 | -0.09(-0.52%) |
Oct 14, 2020 | 18.18 | 18.30 | 18.17 | 18.23 | 167,133 | +0.26(+1.43%) |
Oct 13, 2020 | 18.03 | 18.06 | 17.92 | 17.97 | 190,537 | -0.22(-1.20%) |
Oct 12, 2020 | 18.11 | 18.21 | 18.06 | 18.19 | 127,543 | +0.17(+0.95%) |
Oct 09, 2020 | 17.97 | 18.05 | 17.88 | 18.02 | 269,258 | +0.01(+0.07%) |
Oct 08, 2020 | 18.03 | 18.06 | 17.94 | 18.01 | 429,674 | +0.17(+0.93%) |
Oct 07, 2020 | 17.65 | 17.84 | 17.65 | 17.84 | 417,053 | +0.50(+2.90%) |
Oct 06, 2020 | 17.46 | 17.51 | 17.29 | 17.34 | 290,993 | -0.03(-0.16%) |
Oct 05, 2020 | 17.16 | 17.36 | 17.16 | 17.36 | 271,960 | +0.33(+1.95%) |
Oct 02, 2020 | 16.80 | 17.04 | 16.73 | 17.03 | 166,718 | -0.01(-0.06%) |