Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.39 | 20.39 | 20.39 | 64,273 | +0.15(+0.73%) | |
Dec 30, 2020 | 20.25 | 20.36 | 19.80 | 20.24 | 64,273 | +0.10(+0.49%) |
Dec 29, 2020 | 20.61 | 20.81 | 19.44 | 20.14 | 145,523 | -0.22(-1.06%) |
Dec 28, 2020 | 20.79 | 20.86 | 20.11 | 20.36 | 96,646 | -0.27(-1.33%) |
Dec 24, 2020 | 20.83 | 21.18 | 20.47 | 20.63 | 31,407 | -0.13(-0.61%) |
Dec 23, 2020 | 20.34 | 21.03 | 20.15 | 20.76 | 91,927 | +0.63(+3.12%) |
Dec 22, 2020 | 19.98 | 20.40 | 19.70 | 20.13 | 96,338 | +0.09(+0.44%) |
Dec 21, 2020 | 19.02 | 20.16 | 18.63 | 20.04 | 102,388 | +0.33(+1.69%) |
Dec 18, 2020 | 18.45 | 20.05 | 18.26 | 19.71 | 466,936 | +1.25(+6.74%) |
Dec 17, 2020 | 18.33 | 18.92 | 18.04 | 18.47 | 132,022 | +0.25(+1.35%) |
Dec 16, 2020 | 18.18 | 18.39 | 17.99 | 18.22 | 86,387 | -0.04(-0.22%) |
Dec 15, 2020 | 18.53 | 18.78 | 18.01 | 18.26 | 116,313 | -0.06(-0.32%) |
Dec 14, 2020 | 18.83 | 18.93 | 18.09 | 18.32 | 91,154 | -0.10(-0.53%) |
Dec 11, 2020 | 18.97 | 19.41 | 18.20 | 18.42 | 109,315 | -0.68(-3.54%) |
Dec 10, 2020 | 19.66 | 20.17 | 18.72 | 19.09 | 225,066 | -0.79(-3.99%) |
Dec 09, 2020 | 19.42 | 20.31 | 19.21 | 19.89 | 123,164 | +0.68(+3.52%) |
Dec 08, 2020 | 18.48 | 19.37 | 18.45 | 19.21 | 141,303 | +0.70(+3.76%) |
Dec 07, 2020 | 19.15 | 19.46 | 18.44 | 18.51 | 96,498 | -0.61(-3.18%) |
Dec 04, 2020 | 18.12 | 19.65 | 18.12 | 19.12 | 125,325 | +1.07(+5.92%) |
Dec 03, 2020 | 18.63 | 19.51 | 17.83 | 18.05 | 172,210 | -0.47(-2.54%) |
Dec 02, 2020 | 18.81 | 19.02 | 18.01 | 18.52 | 75,654 | -0.36(-1.92%) |
Dec 01, 2020 | 18.69 | 19.01 | 18.28 | 18.89 | 102,119 | +0.67(+3.66%) |
Nov 30, 2020 | 18.71 | 18.91 | 18.08 | 18.22 | 87,317 | -0.63(-3.33%) |
Nov 27, 2020 | 19.15 | 19.20 | 18.60 | 18.85 | 38,953 | -0.39(-2.04%) |
Nov 25, 2020 | 19.20 | 19.66 | 18.59 | 19.24 | 74,338 | +0.04(+0.20%) |
Nov 24, 2020 | 18.46 | 19.42 | 18.16 | 19.20 | 379,310 | +1.26(+6.99%) |
Nov 23, 2020 | 18.73 | 19.23 | 17.85 | 17.95 | 120,762 | -0.48(-2.61%) |
Nov 20, 2020 | 17.75 | 18.48 | 17.65 | 18.43 | 141,743 | +0.64(+3.58%) |
Nov 19, 2020 | 16.66 | 17.85 | 16.47 | 17.79 | 224,194 | +1.14(+6.83%) |
Nov 18, 2020 | 16.67 | 17.16 | 16.33 | 16.65 | 402,443 | +0.25(+1.49%) |
Nov 17, 2020 | 18.69 | 19.10 | 16.28 | 16.41 | 1,069,317 | -3.86(-19.06%) |
Nov 16, 2020 | 20.05 | 21.75 | 20.05 | 20.27 | 201,699 | +1.01(+5.24%) |
Nov 13, 2020 | 19.08 | 20.10 | 19.08 | 19.26 | 121,246 | +0.28(+1.50%) |
Nov 12, 2020 | 19.09 | 19.09 | 18.45 | 18.98 | 97,467 | -0.15(-0.77%) |
Nov 11, 2020 | 20.04 | 20.27 | 19.09 | 19.12 | 103,397 | -0.66(-3.32%) |
Nov 10, 2020 | 20.66 | 22.85 | 19.49 | 19.78 | 225,185 | -0.67(-3.26%) |
Nov 09, 2020 | 20.30 | 20.92 | 19.32 | 20.45 | 117,518 | +1.83(+9.85%) |
Nov 06, 2020 | 19.12 | 19.24 | 18.35 | 18.61 | 77,499 | -0.52(-2.72%) |
Nov 05, 2020 | 16.28 | 19.60 | 15.77 | 19.13 | 181,648 | +3.54(+22.70%) |
Nov 04, 2020 | 15.12 | 16.26 | 14.17 | 15.59 | 96,879 | +0.25(+1.66%) |
Nov 03, 2020 | 15.01 | 15.49 | 14.82 | 15.34 | 47,788 | +0.59(+3.99%) |
Nov 02, 2020 | 14.08 | 14.90 | 13.85 | 14.75 | 59,488 | +0.63(+4.44%) |
Oct 30, 2020 | 13.83 | 14.67 | 13.73 | 14.12 | 58,532 | +0.22(+1.55%) |
Oct 29, 2020 | 14.42 | 14.87 | 13.76 | 13.91 | 72,049 | -0.57(-3.93%) |
Oct 28, 2020 | 14.51 | 14.89 | 14.33 | 14.47 | 72,040 | -0.40(-2.70%) |
Oct 27, 2020 | 15.83 | 15.95 | 14.85 | 14.88 | 59,911 | -0.99(-6.24%) |
Oct 26, 2020 | 16.00 | 16.20 | 15.16 | 15.87 | 83,307 | -0.40(-2.47%) |
Oct 23, 2020 | 16.52 | 16.67 | 16.13 | 16.27 | 23,147 | +0.00(+0.00%) |
Oct 22, 2020 | 16.50 | 17.04 | 15.84 | 16.27 | 76,873 | -0.18(-1.07%) |
Oct 21, 2020 | 16.53 | 17.09 | 16.25 | 16.45 | 44,728 | -0.07(-0.42%) |
Oct 20, 2020 | 17.02 | 17.49 | 16.24 | 16.51 | 69,852 | -0.29(-1.75%) |
Oct 19, 2020 | 17.49 | 18.21 | 16.79 | 16.81 | 79,491 | -0.67(-3.82%) |
Oct 16, 2020 | 16.79 | 17.73 | 16.50 | 17.48 | 82,904 | +0.67(+3.97%) |
Oct 15, 2020 | 16.08 | 17.21 | 16.08 | 16.81 | 58,538 | +0.47(+2.88%) |
Oct 14, 2020 | 16.08 | 16.83 | 16.06 | 16.34 | 58,195 | +0.14(+0.85%) |
Oct 13, 2020 | 15.81 | 16.81 | 15.60 | 16.20 | 79,669 | +0.16(+0.98%) |
Oct 12, 2020 | 15.57 | 16.43 | 15.55 | 16.04 | 71,923 | +0.62(+4.01%) |
Oct 09, 2020 | 15.46 | 15.96 | 15.19 | 15.43 | 52,108 | +0.20(+1.29%) |
Oct 08, 2020 | 15.30 | 15.33 | 14.62 | 15.23 | 43,331 | +0.20(+1.31%) |
Oct 07, 2020 | 14.66 | 15.10 | 14.44 | 15.03 | 93,634 | +0.76(+5.36%) |
Oct 06, 2020 | 14.68 | 15.26 | 14.23 | 14.27 | 72,011 | -0.02(-0.14%) |
Oct 05, 2020 | 13.53 | 14.47 | 13.53 | 14.29 | 85,115 | +1.10(+8.33%) |
Oct 02, 2020 | 12.60 | 13.31 | 12.35 | 13.19 | 50,476 | +0.43(+3.38%) |