Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.25 | 23.25 | 23.25 | 420,309 | +0.00(+0.00%) | |
Dec 30, 2020 | 22.98 | 23.25 | 22.96 | 23.25 | 420,309 | +0.42(+1.83%) |
Dec 29, 2020 | 23.13 | 23.15 | 22.65 | 22.83 | 433,893 | -0.13(-0.55%) |
Dec 28, 2020 | 23.27 | 23.27 | 22.94 | 22.95 | 635,866 | +0.09(+0.38%) |
Dec 24, 2020 | 22.96 | 22.96 | 22.74 | 22.87 | 189,375 | -0.02(-0.08%) |
Dec 23, 2020 | 22.92 | 22.96 | 22.75 | 22.89 | 435,187 | +0.21(+0.94%) |
Dec 22, 2020 | 22.82 | 22.87 | 22.39 | 22.67 | 585,214 | +0.14(+0.60%) |
Dec 21, 2020 | 22.39 | 22.60 | 22.13 | 22.54 | 371,313 | -0.03(-0.13%) |
Dec 18, 2020 | 22.72 | 22.77 | 22.39 | 22.57 | 385,975 | -0.10(-0.43%) |
Dec 17, 2020 | 22.70 | 22.70 | 22.49 | 22.66 | 293,212 | +0.16(+0.73%) |
Dec 16, 2020 | 22.73 | 22.73 | 22.33 | 22.50 | 429,607 | -0.05(-0.21%) |
Dec 15, 2020 | 22.31 | 22.55 | 22.22 | 22.55 | 313,393 | +0.57(+2.60%) |
Dec 14, 2020 | 22.16 | 22.23 | 21.98 | 21.98 | 300,570 | +0.12(+0.53%) |
Dec 11, 2020 | 22.14 | 22.14 | 21.70 | 21.86 | 397,430 | -0.34(-1.53%) |
Dec 10, 2020 | 21.86 | 22.21 | 21.80 | 22.20 | 255,064 | +0.10(+0.44%) |
Dec 09, 2020 | 22.63 | 22.68 | 21.90 | 22.10 | 632,125 | -0.32(-1.43%) |
Dec 08, 2020 | 22.39 | 22.47 | 22.16 | 22.42 | 547,597 | +0.24(+1.09%) |
Dec 07, 2020 | 22.36 | 22.40 | 22.04 | 22.18 | 679,580 | +0.04(+0.18%) |
Dec 04, 2020 | 21.81 | 22.16 | 21.72 | 22.14 | 411,053 | +0.55(+2.56%) |
Dec 03, 2020 | 21.78 | 21.79 | 21.53 | 21.59 | 401,230 | +0.09(+0.41%) |
Dec 02, 2020 | 21.30 | 21.51 | 21.03 | 21.50 | 360,128 | +0.03(+0.14%) |
Dec 01, 2020 | 21.55 | 21.57 | 21.37 | 21.47 | 331,114 | +0.34(+1.61%) |
Nov 30, 2020 | 21.66 | 21.66 | 20.91 | 21.13 | 475,401 | -0.28(-1.31%) |
Nov 27, 2020 | 21.67 | 21.67 | 21.35 | 21.41 | 331,071 | +0.08(+0.36%) |
Nov 25, 2020 | 21.16 | 21.37 | 21.02 | 21.34 | 491,344 | -0.11(-0.50%) |
Nov 24, 2020 | 21.33 | 21.44 | 21.06 | 21.44 | 794,342 | +0.47(+2.26%) |
Nov 23, 2020 | 20.67 | 21.02 | 20.67 | 20.97 | 539,190 | +0.64(+3.15%) |
Nov 20, 2020 | 20.40 | 20.64 | 20.28 | 20.33 | 309,812 | -0.20(-0.99%) |
Nov 19, 2020 | 20.07 | 20.28 | 20.02 | 20.53 | 236,768 | +0.41(+2.02%) |
Nov 18, 2020 | 20.22 | 20.41 | 20.12 | 20.13 | 306,908 | -0.07(-0.34%) |
Nov 17, 2020 | 20.27 | 20.27 | 19.91 | 20.19 | 240,409 | +0.01(+0.05%) |
Nov 16, 2020 | 20.06 | 20.30 | 19.83 | 20.18 | 444,862 | +0.58(+2.97%) |
Nov 13, 2020 | 19.52 | 19.62 | 19.37 | 19.60 | 175,236 | +0.44(+2.27%) |
Nov 12, 2020 | 19.40 | 19.68 | 19.12 | 19.17 | 194,429 | -0.16(-0.85%) |
Nov 11, 2020 | 19.28 | 19.33 | 19.16 | 19.33 | 130,076 | +0.21(+1.12%) |
Nov 10, 2020 | 19.20 | 19.25 | 18.89 | 19.12 | 315,746 | -0.05(-0.25%) |
Nov 09, 2020 | 19.69 | 19.75 | 19.16 | 19.17 | 263,647 | +0.43(+2.28%) |
Nov 06, 2020 | 18.66 | 18.77 | 18.54 | 18.74 | 199,695 | +0.04(+0.21%) |
Nov 05, 2020 | 18.65 | 18.70 | 18.34 | 18.70 | 345,721 | +0.84(+4.72%) |
Nov 04, 2020 | 17.89 | 18.02 | 17.60 | 17.86 | 83,138 | +0.15(+0.82%) |
Nov 03, 2020 | 17.46 | 17.77 | 17.43 | 17.71 | 112,465 | +0.51(+2.99%) |
Nov 02, 2020 | 17.15 | 17.33 | 17.04 | 17.20 | 122,520 | +0.32(+1.92%) |
Oct 30, 2020 | 17.02 | 17.06 | 16.72 | 16.87 | 82,251 | -0.27(-1.57%) |
Oct 29, 2020 | 16.78 | 17.22 | 16.78 | 17.14 | 82,122 | +0.48(+2.87%) |
Oct 28, 2020 | 17.04 | 17.04 | 16.67 | 16.67 | 88,284 | -0.60(-3.48%) |
Oct 27, 2020 | 17.42 | 17.42 | 17.25 | 17.27 | 39,898 | -0.07(-0.39%) |
Oct 26, 2020 | 17.51 | 17.56 | 17.13 | 17.33 | 68,306 | -0.34(-1.92%) |
Oct 23, 2020 | 17.72 | 17.73 | 17.59 | 17.67 | 53,974 | -0.02(-0.11%) |
Oct 22, 2020 | 17.58 | 17.72 | 17.44 | 17.69 | 92,932 | +0.16(+0.88%) |
Oct 21, 2020 | 17.59 | 17.70 | 17.54 | 17.54 | 51,218 | +0.02(+0.11%) |
Oct 20, 2020 | 17.47 | 17.69 | 17.47 | 17.52 | 44,476 | +0.09(+0.50%) |
Oct 19, 2020 | 17.64 | 17.67 | 17.37 | 17.43 | 58,423 | -0.16(-0.88%) |
Oct 16, 2020 | 17.69 | 17.71 | 17.59 | 17.59 | 83,077 | +0.00(+0.00%) |
Oct 15, 2020 | 17.45 | 17.63 | 17.29 | 17.59 | 85,549 | -0.04(-0.22%) |
Oct 14, 2020 | 17.62 | 17.74 | 17.57 | 17.63 | 72,857 | +0.07(+0.39%) |
Oct 13, 2020 | 17.63 | 17.63 | 17.49 | 17.56 | 81,689 | -0.13(-0.71%) |
Oct 12, 2020 | 17.69 | 17.74 | 17.59 | 17.68 | 93,926 | +0.15(+0.87%) |
Oct 09, 2020 | 17.55 | 17.59 | 17.48 | 17.53 | 79,878 | +0.09(+0.52%) |
Oct 08, 2020 | 17.44 | 17.51 | 17.34 | 17.44 | 90,794 | +0.14(+0.78%) |
Oct 07, 2020 | 17.05 | 17.31 | 17.05 | 17.31 | 71,982 | +0.49(+2.94%) |
Oct 06, 2020 | 17.05 | 17.24 | 16.78 | 16.81 | 174,513 | -0.14(-0.80%) |
Oct 05, 2020 | 16.57 | 16.96 | 16.57 | 16.95 | 254,522 | +0.47(+2.82%) |
Oct 02, 2020 | 16.23 | 16.59 | 16.19 | 16.48 | 63,366 | -0.14(-0.82%) |