Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.94 | 23.94 | 23.94 | 62,043 | +0.01(+0.04%) | |
Dec 30, 2020 | 23.73 | 24.01 | 23.73 | 23.93 | 62,043 | +0.26(+1.09%) |
Dec 29, 2020 | 24.19 | 24.28 | 23.55 | 23.68 | 58,221 | -0.65(-2.69%) |
Dec 28, 2020 | 24.18 | 24.90 | 24.18 | 24.33 | 70,689 | +0.09(+0.37%) |
Dec 24, 2020 | 24.24 | 24.33 | 23.90 | 24.24 | 42,921 | +0.01(+0.04%) |
Dec 23, 2020 | 24.08 | 24.28 | 23.48 | 24.23 | 71,505 | +0.95(+4.08%) |
Dec 22, 2020 | 23.73 | 24.41 | 23.19 | 23.28 | 49,784 | -0.57(-2.41%) |
Dec 21, 2020 | 23.90 | 24.15 | 23.40 | 23.85 | 77,234 | -0.18(-0.74%) |
Dec 18, 2020 | 24.78 | 24.78 | 23.87 | 24.03 | 217,941 | -0.76(-3.07%) |
Dec 17, 2020 | 24.74 | 24.96 | 24.26 | 24.79 | 91,411 | -0.25(-0.99%) |
Dec 16, 2020 | 24.17 | 25.29 | 24.17 | 25.04 | 151,735 | +0.39(+1.57%) |
Dec 15, 2020 | 24.05 | 24.75 | 23.70 | 24.66 | 78,740 | +0.73(+3.06%) |
Dec 14, 2020 | 24.51 | 24.80 | 23.83 | 23.92 | 45,199 | -0.17(-0.70%) |
Dec 11, 2020 | 23.85 | 24.57 | 23.72 | 24.09 | 80,793 | -0.14(-0.57%) |
Dec 10, 2020 | 23.67 | 24.27 | 23.65 | 24.23 | 55,154 | +0.19(+0.78%) |
Dec 09, 2020 | 25.53 | 25.53 | 23.55 | 24.04 | 114,402 | -0.04(-0.16%) |
Dec 08, 2020 | 24.06 | 24.68 | 24.05 | 24.08 | 134,032 | -0.58(-2.37%) |
Dec 07, 2020 | 24.54 | 25.08 | 24.20 | 24.67 | 110,901 | -0.17(-0.68%) |
Dec 04, 2020 | 24.08 | 24.96 | 23.45 | 24.83 | 93,518 | +1.42(+6.05%) |
Dec 03, 2020 | 23.45 | 23.71 | 22.97 | 23.42 | 62,412 | -0.03(-0.13%) |
Dec 02, 2020 | 22.65 | 23.53 | 22.65 | 23.45 | 66,322 | +0.59(+2.60%) |
Dec 01, 2020 | 23.13 | 23.19 | 22.27 | 22.85 | 86,606 | +0.75(+3.41%) |
Nov 30, 2020 | 23.31 | 23.38 | 22.01 | 22.10 | 123,177 | -1.26(-5.38%) |
Nov 27, 2020 | 24.91 | 24.91 | 23.28 | 23.36 | 129,774 | -0.69(-2.88%) |
Nov 25, 2020 | 23.68 | 24.11 | 23.12 | 24.05 | 107,758 | +0.65(+2.79%) |
Nov 24, 2020 | 23.08 | 23.54 | 22.53 | 23.40 | 84,494 | +1.34(+6.06%) |
Nov 23, 2020 | 22.55 | 22.55 | 21.83 | 22.06 | 92,525 | +0.49(+2.25%) |
Nov 20, 2020 | 21.02 | 21.75 | 21.02 | 21.58 | 92,609 | +0.27(+1.25%) |
Nov 19, 2020 | 20.47 | 21.37 | 20.47 | 21.31 | 112,842 | +0.45(+2.14%) |
Nov 18, 2020 | 21.77 | 21.77 | 20.84 | 20.86 | 161,705 | -0.10(-0.47%) |
Nov 17, 2020 | 20.94 | 21.07 | 20.70 | 20.96 | 88,268 | -0.42(-1.95%) |
Nov 16, 2020 | 20.99 | 21.48 | 20.99 | 21.38 | 122,369 | +0.90(+4.40%) |
Nov 13, 2020 | 21.18 | 21.18 | 20.30 | 20.48 | 162,799 | +0.23(+1.12%) |
Nov 12, 2020 | 20.33 | 20.65 | 19.80 | 20.25 | 69,817 | -0.74(-3.54%) |
Nov 11, 2020 | 22.07 | 22.07 | 20.63 | 20.99 | 57,852 | -1.05(-4.76%) |
Nov 10, 2020 | 21.91 | 22.24 | 21.13 | 22.04 | 84,939 | +0.85(+4.02%) |
Nov 09, 2020 | 20.11 | 21.88 | 19.55 | 21.19 | 194,342 | +2.64(+14.26%) |
Nov 06, 2020 | 19.23 | 19.46 | 18.34 | 18.55 | 62,817 | -0.70(-3.65%) |
Nov 05, 2020 | 18.63 | 19.44 | 18.63 | 19.25 | 75,419 | +0.59(+3.18%) |
Nov 04, 2020 | 19.47 | 19.47 | 18.37 | 18.65 | 103,792 | -1.30(-6.50%) |
Nov 03, 2020 | 19.93 | 20.24 | 19.73 | 19.95 | 83,721 | +0.52(+2.70%) |
Nov 02, 2020 | 20.09 | 20.09 | 19.25 | 19.43 | 74,119 | +0.08(+0.41%) |
Oct 30, 2020 | 19.21 | 19.55 | 18.96 | 19.35 | 124,624 | +0.13(+0.67%) |
Oct 29, 2020 | 18.24 | 19.24 | 18.06 | 19.22 | 64,708 | +0.78(+4.24%) |
Oct 28, 2020 | 18.80 | 19.51 | 18.40 | 18.44 | 82,197 | -0.55(-2.92%) |
Oct 27, 2020 | 19.54 | 19.85 | 18.87 | 18.99 | 56,784 | -0.96(-4.81%) |
Oct 26, 2020 | 19.84 | 19.96 | 19.51 | 19.95 | 40,465 | -0.21(-1.03%) |
Oct 23, 2020 | 20.49 | 20.49 | 19.82 | 20.16 | 79,682 | +0.30(+1.50%) |
Oct 22, 2020 | 19.16 | 19.89 | 19.14 | 19.86 | 74,092 | +0.77(+4.05%) |
Oct 21, 2020 | 19.07 | 19.18 | 18.95 | 19.09 | 54,851 | +0.09(+0.46%) |
Oct 20, 2020 | 19.44 | 19.44 | 18.88 | 19.00 | 51,484 | +0.14(+0.73%) |
Oct 19, 2020 | 19.25 | 19.41 | 18.81 | 18.87 | 31,200 | -0.22(-1.13%) |
Oct 16, 2020 | 18.95 | 19.27 | 18.62 | 19.08 | 39,059 | +0.03(+0.15%) |
Oct 15, 2020 | 18.21 | 19.08 | 18.02 | 19.05 | 52,786 | +0.59(+3.18%) |
Oct 14, 2020 | 18.55 | 18.68 | 18.46 | 18.46 | 50,358 | -0.12(-0.63%) |
Oct 13, 2020 | 19.01 | 19.02 | 18.43 | 18.58 | 44,702 | -0.61(-3.16%) |
Oct 12, 2020 | 18.87 | 19.24 | 18.76 | 19.19 | 45,957 | +0.29(+1.55%) |
Oct 09, 2020 | 18.13 | 19.16 | 18.13 | 18.89 | 62,372 | -0.06(-0.31%) |
Oct 08, 2020 | 18.84 | 19.08 | 18.23 | 18.95 | 82,373 | +0.33(+1.79%) |
Oct 07, 2020 | 18.55 | 18.85 | 18.34 | 18.62 | 60,407 | +0.28(+1.55%) |
Oct 06, 2020 | 18.40 | 18.96 | 18.23 | 18.34 | 129,838 | +0.21(+1.13%) |
Oct 05, 2020 | 17.72 | 18.17 | 17.66 | 18.13 | 81,720 | +0.62(+3.52%) |
Oct 02, 2020 | 17.54 | 17.76 | 16.89 | 17.52 | 119,222 | +0.34(+1.99%) |