Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.39 | 24.39 | 24.39 | 58,899 | -1.16(-4.52%) | |
Dec 30, 2020 | 24.50 | 26.25 | 23.80 | 25.55 | 58,899 | +1.05(+4.29%) |
Dec 29, 2020 | 25.55 | 25.90 | 23.80 | 24.50 | 55,040 | -0.34(-1.35%) |
Dec 28, 2020 | 26.25 | 27.96 | 24.28 | 24.84 | 86,154 | -0.71(-2.79%) |
Dec 24, 2020 | 23.80 | 26.25 | 23.20 | 25.55 | 96,097 | +2.10(+8.96%) |
Dec 23, 2020 | 22.75 | 24.85 | 22.40 | 23.45 | 64,319 | +1.40(+6.33%) |
Dec 22, 2020 | 22.40 | 22.40 | 21.70 | 22.05 | 19,419 | -0.15(-0.66%) |
Dec 21, 2020 | 22.50 | 23.09 | 22.05 | 22.20 | 30,582 | -0.23(-1.05%) |
Dec 18, 2020 | 22.98 | 23.45 | 22.43 | 22.43 | 24,560 | -0.67(-2.88%) |
Dec 17, 2020 | 23.45 | 23.80 | 22.40 | 23.10 | 22,290 | -0.70(-2.94%) |
Dec 16, 2020 | 23.88 | 24.02 | 22.93 | 23.80 | 21,075 | -0.42(-1.72%) |
Dec 15, 2020 | 23.80 | 24.32 | 23.27 | 24.22 | 27,582 | -0.14(-0.57%) |
Dec 14, 2020 | 25.38 | 26.95 | 23.83 | 24.36 | 184,068 | +0.21(+0.86%) |
Dec 11, 2020 | 24.50 | 25.02 | 23.10 | 24.15 | 53,174 | +1.68(+7.49%) |
Dec 10, 2020 | 22.75 | 23.43 | 22.23 | 22.47 | 14,592 | -0.28(-1.25%) |
Dec 09, 2020 | 25.20 | 25.20 | 22.05 | 22.75 | 56,720 | -1.86(-7.55%) |
Dec 08, 2020 | 23.10 | 27.50 | 22.77 | 24.61 | 256,544 | +1.18(+5.03%) |
Dec 07, 2020 | 23.10 | 23.45 | 22.71 | 23.43 | 23,616 | +0.42(+1.81%) |
Dec 04, 2020 | 22.40 | 24.32 | 22.09 | 23.01 | 86,365 | +0.61(+2.73%) |
Dec 03, 2020 | 22.20 | 22.57 | 21.70 | 22.40 | 12,776 | +0.28(+1.27%) |
Dec 02, 2020 | 21.86 | 22.23 | 21.04 | 22.12 | 11,351 | +0.26(+1.20%) |
Dec 01, 2020 | 21.23 | 22.02 | 21.04 | 21.86 | 19,795 | +0.16(+0.73%) |
Nov 30, 2020 | 21.70 | 22.01 | 21.28 | 21.70 | 16,235 | -0.53(-2.36%) |
Nov 27, 2020 | 21.88 | 22.23 | 21.52 | 22.23 | 13,305 | +0.00(+0.00%) |
Nov 25, 2020 | 21.88 | 22.45 | 21.45 | 22.23 | 14,434 | +0.53(+2.42%) |
Nov 24, 2020 | 21.88 | 22.57 | 21.18 | 21.70 | 26,800 | -0.35(-1.59%) |
Nov 23, 2020 | 23.45 | 23.45 | 21.35 | 22.05 | 27,960 | -0.28(-1.25%) |
Nov 20, 2020 | 23.80 | 23.94 | 21.48 | 22.33 | 67,351 | +2.03(+10.00%) |
Nov 19, 2020 | 19.95 | 21.35 | 19.60 | 20.30 | 43,629 | +0.35(+1.75%) |
Nov 18, 2020 | 20.30 | 21.00 | 19.25 | 19.95 | 17,043 | -0.35(-1.72%) |
Nov 17, 2020 | 21.35 | 21.35 | 19.60 | 20.30 | 13,853 | +0.00(+0.00%) |
Nov 16, 2020 | 20.30 | 21.35 | 19.95 | 20.30 | 18,168 | -0.96(-4.51%) |
Nov 13, 2020 | 18.90 | 21.52 | 18.20 | 21.26 | 47,388 | -1.49(-6.55%) |
Nov 12, 2020 | 22.40 | 23.45 | 22.05 | 22.75 | 49,857 | +0.35(+1.56%) |
Nov 11, 2020 | 20.65 | 22.40 | 19.60 | 22.40 | 18,362 | +2.10(+10.34%) |
Nov 10, 2020 | 21.00 | 21.00 | 19.60 | 20.30 | 11,376 | +0.35(+1.75%) |
Nov 09, 2020 | 19.60 | 21.00 | 18.90 | 19.95 | 17,229 | +1.07(+5.69%) |
Nov 06, 2020 | 20.65 | 21.00 | 18.46 | 18.88 | 16,460 | -1.60(-7.80%) |
Nov 05, 2020 | 18.39 | 20.56 | 18.39 | 20.47 | 15,160 | +1.71(+9.12%) |
Nov 04, 2020 | 18.20 | 19.16 | 18.20 | 18.76 | 18,416 | +0.56(+3.08%) |
Nov 03, 2020 | 21.35 | 21.70 | 17.85 | 18.20 | 85,303 | -3.50(-16.13%) |
Nov 02, 2020 | 21.70 | 22.05 | 21.00 | 21.70 | 12,793 | +0.43(+2.04%) |
Oct 30, 2020 | 21.93 | 22.00 | 21.00 | 21.27 | 11,325 | -0.42(-1.95%) |
Oct 29, 2020 | 22.70 | 22.74 | 21.21 | 21.69 | 16,827 | -0.59(-2.64%) |
Oct 28, 2020 | 21.93 | 22.92 | 21.70 | 22.28 | 21,238 | -0.61(-2.68%) |
Oct 27, 2020 | 24.08 | 24.08 | 22.52 | 22.89 | 16,151 | -1.21(-5.01%) |
Oct 26, 2020 | 25.52 | 25.72 | 22.78 | 24.10 | 65,143 | -1.27(-5.02%) |
Oct 23, 2020 | 25.90 | 25.90 | 24.85 | 25.37 | 17,448 | -0.18(-0.70%) |
Oct 22, 2020 | 25.55 | 25.90 | 24.85 | 25.55 | 16,187 | +0.00(+0.00%) |
Oct 21, 2020 | 25.55 | 25.90 | 24.85 | 25.55 | 9,716 | +0.00(+0.00%) |
Oct 20, 2020 | 25.55 | 26.25 | 25.20 | 25.55 | 20,088 | -0.35(-1.34%) |
Oct 19, 2020 | 26.03 | 26.60 | 25.02 | 25.90 | 28,380 | +0.23(+0.90%) |
Oct 16, 2020 | 26.00 | 26.59 | 25.55 | 25.67 | 19,434 | -0.23(-0.91%) |
Oct 15, 2020 | 26.60 | 26.60 | 25.20 | 25.90 | 18,840 | -0.88(-3.27%) |
Oct 14, 2020 | 26.64 | 27.27 | 26.30 | 26.77 | 15,964 | -0.18(-0.65%) |
Oct 13, 2020 | 27.65 | 27.65 | 26.25 | 26.95 | 39,784 | -0.91(-3.27%) |
Oct 12, 2020 | 28.00 | 29.40 | 27.30 | 27.86 | 87,171 | -0.32(-1.12%) |
Oct 09, 2020 | 26.25 | 28.35 | 25.94 | 28.18 | 84,288 | +1.57(+5.91%) |
Oct 08, 2020 | 26.25 | 28.70 | 25.76 | 26.60 | 54,735 | +0.35(+1.35%) |
Oct 07, 2020 | 25.90 | 26.95 | 25.55 | 26.25 | 18,848 | +0.43(+1.65%) |
Oct 06, 2020 | 25.90 | 26.57 | 25.48 | 25.82 | 25,009 | -0.78(-2.92%) |
Oct 05, 2020 | 26.95 | 27.65 | 26.25 | 26.60 | 51,929 | -1.56(-5.53%) |
Oct 02, 2020 | 28.84 | 30.45 | 25.63 | 28.16 | 342,471 | +2.80(+11.06%) |