Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.02 | 21.02 | 21.02 | 61,495 | -0.11(-0.52%) | |
Dec 30, 2020 | 21.31 | 21.31 | 21.11 | 21.13 | 61,495 | -0.12(-0.56%) |
Dec 29, 2020 | 21.51 | 21.57 | 21.19 | 21.25 | 166,848 | +0.20(+0.95%) |
Dec 28, 2020 | 21.00 | 21.37 | 20.92 | 21.05 | 77,933 | +0.04(+0.21%) |
Dec 24, 2020 | 20.94 | 21.05 | 20.88 | 21.01 | 48,900 | +0.12(+0.58%) |
Dec 23, 2020 | 20.75 | 20.95 | 20.64 | 20.89 | 62,306 | +0.23(+1.09%) |
Dec 22, 2020 | 21.08 | 21.08 | 20.54 | 20.66 | 108,346 | -0.12(-0.58%) |
Dec 21, 2020 | 20.39 | 20.78 | 20.23 | 20.78 | 144,409 | -0.46(-2.17%) |
Dec 18, 2020 | 21.34 | 21.34 | 21.20 | 21.24 | 99,300 | -0.12(-0.56%) |
Dec 17, 2020 | 21.45 | 21.50 | 21.36 | 21.36 | 120,351 | +0.11(+0.52%) |
Dec 16, 2020 | 21.17 | 21.37 | 21.17 | 21.25 | 156,443 | +0.21(+1.00%) |
Dec 15, 2020 | 20.88 | 21.08 | 20.82 | 21.04 | 120,026 | +0.12(+0.57%) |
Dec 14, 2020 | 21.18 | 21.20 | 20.87 | 20.92 | 117,603 | -0.02(-0.10%) |
Dec 11, 2020 | 20.85 | 21.00 | 20.77 | 20.94 | 144,400 | -0.14(-0.66%) |
Dec 10, 2020 | 21.10 | 21.18 | 21.01 | 21.08 | 108,993 | +0.18(+0.86%) |
Dec 09, 2020 | 20.90 | 21.01 | 20.77 | 20.90 | 132,313 | +0.25(+1.20%) |
Dec 08, 2020 | 20.32 | 20.82 | 20.29 | 20.65 | 527,250 | +0.15(+0.74%) |
Dec 07, 2020 | 20.23 | 20.50 | 20.15 | 20.50 | 235,644 | +0.56(+2.81%) |
Dec 04, 2020 | 19.87 | 19.96 | 19.79 | 19.94 | 136,900 | +0.34(+1.73%) |
Dec 03, 2020 | 19.49 | 19.70 | 19.44 | 19.60 | 472,340 | +0.43(+2.24%) |
Dec 02, 2020 | 18.83 | 19.18 | 18.78 | 19.17 | 345,087 | +0.39(+2.08%) |
Dec 01, 2020 | 18.46 | 18.78 | 18.40 | 18.78 | 266,023 | +0.39(+2.12%) |
Nov 30, 2020 | 18.57 | 18.60 | 18.20 | 18.39 | 163,606 | -0.57(-3.01%) |
Nov 27, 2020 | 18.78 | 19.01 | 18.77 | 18.96 | 89,400 | -0.97(-4.89%) |
Nov 25, 2020 | 19.98 | 20.02 | 19.85 | 19.93 | 160,700 | -0.29(-1.41%) |
Nov 24, 2020 | 19.86 | 20.25 | 19.85 | 20.22 | 156,275 | +0.42(+2.12%) |
Nov 23, 2020 | 19.69 | 19.90 | 19.57 | 19.80 | 138,020 | -0.08(-0.39%) |
Nov 20, 2020 | 19.69 | 19.90 | 19.61 | 19.88 | 99,100 | -0.17(-0.86%) |
Nov 19, 2020 | 20.09 | 20.11 | 19.88 | 20.05 | 127,767 | -0.30(-1.47%) |
Nov 18, 2020 | 20.30 | 20.62 | 20.30 | 20.35 | 132,256 | +0.46(+2.31%) |
Nov 17, 2020 | 19.79 | 19.99 | 19.62 | 19.89 | 144,272 | +1.34(+7.22%) |
Nov 16, 2020 | 18.45 | 18.70 | 18.42 | 18.55 | 138,116 | +0.61(+3.40%) |
Nov 13, 2020 | 17.85 | 17.94 | 17.82 | 17.94 | 59,400 | +0.38(+2.16%) |
Nov 12, 2020 | 17.59 | 17.72 | 17.52 | 17.56 | 84,145 | -0.16(-0.90%) |
Nov 11, 2020 | 17.68 | 17.77 | 17.62 | 17.72 | 77,975 | -0.08(-0.45%) |
Nov 10, 2020 | 17.74 | 17.84 | 17.65 | 17.80 | 240,194 | +1.12(+6.71%) |
Nov 09, 2020 | 17.02 | 17.05 | 16.54 | 16.68 | 320,584 | +0.58(+3.60%) |
Nov 06, 2020 | 16.13 | 16.22 | 16.08 | 16.10 | 166,700 | -0.20(-1.23%) |
Nov 05, 2020 | 16.51 | 16.56 | 16.22 | 16.30 | 273,384 | -0.13(-0.79%) |
Nov 04, 2020 | 16.45 | 16.62 | 16.33 | 16.43 | 251,684 | +0.14(+0.86%) |
Nov 03, 2020 | 16.07 | 16.36 | 16.04 | 16.29 | 203,338 | +0.33(+2.07%) |
Nov 02, 2020 | 15.87 | 15.99 | 15.79 | 15.96 | 313,831 | +0.09(+0.57%) |
Oct 30, 2020 | 15.79 | 15.90 | 15.73 | 15.87 | 214,900 | -0.11(-0.69%) |
Oct 29, 2020 | 15.84 | 15.99 | 15.68 | 15.98 | 206,499 | +0.07(+0.44%) |
Oct 28, 2020 | 15.87 | 16.03 | 15.78 | 15.91 | 207,657 | -0.59(-3.58%) |
Oct 27, 2020 | 16.60 | 16.68 | 16.49 | 16.50 | 99,654 | -0.45(-2.65%) |
Oct 26, 2020 | 16.98 | 17.02 | 16.85 | 16.95 | 128,751 | -0.02(-0.12%) |
Oct 23, 2020 | 16.95 | 16.98 | 16.80 | 16.97 | 50,000 | +0.27(+1.62%) |
Oct 22, 2020 | 16.65 | 16.77 | 16.60 | 16.70 | 86,462 | -0.10(-0.57%) |
Oct 21, 2020 | 16.71 | 16.83 | 16.69 | 16.80 | 192,892 | -0.04(-0.27%) |
Oct 20, 2020 | 16.97 | 16.98 | 16.80 | 16.84 | 61,959 | +0.18(+1.08%) |
Oct 19, 2020 | 16.72 | 16.84 | 16.65 | 16.66 | 193,942 | -0.38(-2.23%) |
Oct 16, 2020 | 16.88 | 17.06 | 16.86 | 17.04 | 151,800 | +0.16(+0.95%) |
Oct 15, 2020 | 16.70 | 16.91 | 16.68 | 16.88 | 99,320 | -0.45(-2.60%) |
Oct 14, 2020 | 17.36 | 17.45 | 17.28 | 17.33 | 123,766 | +0.00(+0.00%) |
Oct 13, 2020 | 17.38 | 17.40 | 17.26 | 17.33 | 81,798 | -0.20(-1.14%) |
Oct 12, 2020 | 17.56 | 17.56 | 17.46 | 17.53 | 61,424 | -0.11(-0.62%) |
Oct 09, 2020 | 17.74 | 17.74 | 17.60 | 17.64 | 41,300 | +0.02(+0.11%) |
Oct 08, 2020 | 17.54 | 17.63 | 17.48 | 17.62 | 73,879 | -0.03(-0.17%) |
Oct 07, 2020 | 17.54 | 17.75 | 17.50 | 17.65 | 67,215 | +0.01(+0.09%) |
Oct 06, 2020 | 17.76 | 17.85 | 17.61 | 17.64 | 109,746 | -0.35(-1.97%) |
Oct 05, 2020 | 17.79 | 17.99 | 17.75 | 17.99 | 76,607 | +0.37(+2.10%) |
Oct 02, 2020 | 17.42 | 17.70 | 17.42 | 17.62 | 57,700 | -0.05(-0.28%) |