Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.28 | 24.28 | 24.28 | 44,388 | -0.27(-1.10%) | |
Dec 30, 2020 | 24.74 | 24.84 | 24.55 | 24.55 | 44,388 | -0.13(-0.53%) |
Dec 29, 2020 | 25.00 | 25.05 | 24.65 | 24.68 | 54,337 | +0.01(+0.04%) |
Dec 28, 2020 | 24.55 | 24.80 | 24.55 | 24.67 | 23,797 | +0.47(+1.92%) |
Dec 24, 2020 | 24.75 | 24.75 | 24.13 | 24.20 | 26,300 | -0.16(-0.64%) |
Dec 23, 2020 | 24.21 | 24.43 | 24.21 | 24.36 | 40,365 | +0.52(+2.18%) |
Dec 22, 2020 | 23.71 | 23.95 | 23.66 | 23.84 | 45,242 | +0.05(+0.21%) |
Dec 21, 2020 | 23.41 | 23.92 | 23.35 | 23.79 | 37,002 | -0.29(-1.20%) |
Dec 18, 2020 | 24.16 | 24.21 | 23.95 | 24.08 | 29,400 | -0.04(-0.17%) |
Dec 17, 2020 | 24.16 | 24.25 | 24.08 | 24.12 | 20,969 | +0.12(+0.50%) |
Dec 16, 2020 | 23.80 | 24.08 | 23.79 | 24.00 | 27,657 | +0.43(+1.82%) |
Dec 15, 2020 | 23.62 | 23.63 | 23.44 | 23.57 | 97,094 | -0.13(-0.55%) |
Dec 14, 2020 | 23.96 | 24.08 | 23.70 | 23.70 | 28,274 | +0.12(+0.51%) |
Dec 11, 2020 | 23.66 | 23.73 | 23.50 | 23.58 | 24,200 | -0.17(-0.72%) |
Dec 10, 2020 | 24.03 | 24.05 | 23.67 | 23.75 | 26,936 | -0.43(-1.78%) |
Dec 09, 2020 | 24.22 | 24.34 | 24.07 | 24.18 | 24,148 | +0.13(+0.54%) |
Dec 08, 2020 | 24.05 | 24.14 | 23.97 | 24.05 | 44,169 | +0.18(+0.75%) |
Dec 07, 2020 | 23.90 | 24.05 | 23.85 | 23.87 | 31,672 | -0.63(-2.57%) |
Dec 04, 2020 | 24.50 | 24.60 | 24.39 | 24.50 | 82,600 | +0.41(+1.70%) |
Dec 03, 2020 | 24.26 | 24.36 | 24.09 | 24.09 | 31,598 | -0.24(-0.99%) |
Dec 02, 2020 | 24.31 | 24.40 | 24.25 | 24.33 | 39,132 | +0.36(+1.50%) |
Dec 01, 2020 | 23.56 | 24.00 | 23.56 | 23.97 | 59,063 | +1.10(+4.81%) |
Nov 30, 2020 | 23.34 | 23.50 | 22.87 | 22.87 | 23,455 | -0.72(-3.05%) |
Nov 27, 2020 | 23.66 | 23.66 | 23.53 | 23.59 | 48,700 | +0.44(+1.90%) |
Nov 25, 2020 | 22.91 | 23.20 | 22.86 | 23.15 | 31,200 | +0.87(+3.90%) |
Nov 24, 2020 | 22.05 | 22.36 | 22.01 | 22.28 | 28,275 | +0.29(+1.32%) |
Nov 23, 2020 | 22.06 | 22.17 | 21.91 | 21.99 | 21,070 | -0.11(-0.50%) |
Nov 20, 2020 | 22.40 | 22.40 | 22.10 | 22.10 | 13,300 | +0.37(+1.70%) |
Nov 19, 2020 | 21.83 | 21.83 | 21.63 | 21.73 | 12,930 | -0.31(-1.41%) |
Nov 18, 2020 | 22.26 | 22.30 | 22.04 | 22.04 | 35,406 | -0.39(-1.76%) |
Nov 17, 2020 | 22.23 | 22.50 | 22.23 | 22.43 | 55,633 | -0.12(-0.51%) |
Nov 16, 2020 | 22.55 | 22.59 | 22.48 | 22.55 | 38,792 | +0.57(+2.58%) |
Nov 13, 2020 | 21.90 | 22.06 | 21.90 | 21.98 | 42,400 | +0.25(+1.16%) |
Nov 12, 2020 | 21.98 | 21.99 | 21.69 | 21.73 | 38,082 | -0.62(-2.77%) |
Nov 11, 2020 | 22.39 | 22.42 | 22.26 | 22.35 | 40,165 | +0.07(+0.31%) |
Nov 10, 2020 | 21.80 | 22.35 | 21.80 | 22.28 | 117,332 | +1.15(+5.44%) |
Nov 09, 2020 | 21.40 | 21.40 | 20.95 | 21.13 | 41,855 | +1.31(+6.61%) |
Nov 06, 2020 | 19.95 | 19.95 | 19.75 | 19.82 | 56,400 | -0.46(-2.27%) |
Nov 05, 2020 | 20.78 | 20.78 | 20.10 | 20.28 | 45,581 | +0.28(+1.40%) |
Nov 04, 2020 | 20.01 | 20.30 | 19.84 | 20.00 | 48,989 | +0.12(+0.60%) |
Nov 03, 2020 | 19.66 | 19.91 | 19.65 | 19.88 | 75,819 | +0.67(+3.49%) |
Nov 02, 2020 | 19.30 | 19.41 | 19.14 | 19.21 | 533,114 | +0.63(+3.39%) |
Oct 30, 2020 | 18.57 | 18.64 | 18.41 | 18.58 | 70,200 | -0.02(-0.11%) |
Oct 29, 2020 | 18.56 | 18.63 | 18.36 | 18.60 | 115,099 | -0.44(-2.31%) |
Oct 28, 2020 | 19.10 | 19.15 | 18.75 | 19.04 | 67,464 | -0.54(-2.76%) |
Oct 27, 2020 | 19.81 | 19.81 | 19.55 | 19.58 | 115,022 | -0.60(-2.97%) |
Oct 26, 2020 | 20.42 | 20.42 | 20.06 | 20.18 | 71,925 | -0.35(-1.70%) |
Oct 23, 2020 | 20.59 | 20.59 | 20.42 | 20.53 | 69,400 | +0.33(+1.63%) |
Oct 22, 2020 | 20.26 | 20.30 | 20.14 | 20.20 | 53,101 | +0.07(+0.36%) |
Oct 21, 2020 | 20.06 | 20.30 | 20.06 | 20.13 | 55,195 | -0.27(-1.33%) |
Oct 20, 2020 | 20.60 | 20.62 | 20.40 | 20.40 | 31,032 | -0.20(-0.97%) |
Oct 19, 2020 | 20.85 | 20.89 | 20.50 | 20.60 | 63,424 | -0.11(-0.53%) |
Oct 16, 2020 | 20.50 | 20.75 | 20.48 | 20.71 | 35,100 | +0.00(+0.00%) |
Oct 15, 2020 | 20.50 | 20.71 | 20.38 | 20.71 | 350,997 | -0.13(-0.62%) |
Oct 14, 2020 | 21.22 | 21.22 | 20.84 | 20.84 | 256,093 | -0.55(-2.57%) |
Oct 13, 2020 | 21.66 | 21.66 | 21.25 | 21.39 | 31,252 | -0.77(-3.46%) |
Oct 12, 2020 | 22.18 | 22.20 | 22.08 | 22.16 | 29,956 | -0.00(-0.02%) |
Oct 09, 2020 | 22.21 | 22.21 | 22.02 | 22.16 | 37,200 | -0.10(-0.45%) |
Oct 08, 2020 | 22.11 | 22.30 | 22.10 | 22.26 | 51,836 | +0.26(+1.18%) |
Oct 07, 2020 | 22.32 | 22.32 | 21.96 | 22.00 | 24,953 | +0.05(+0.23%) |
Oct 06, 2020 | 22.22 | 22.23 | 21.91 | 21.95 | 78,864 | +0.29(+1.34%) |
Oct 05, 2020 | 21.70 | 21.71 | 21.61 | 21.66 | 36,700 | -0.20(-0.91%) |
Oct 02, 2020 | 21.50 | 21.86 | 21.50 | 21.86 | 34,300 | +0.15(+0.69%) |