Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.03 | 23.03 | 23.03 | 241,082 | +0.12(+0.51%) | |
Dec 30, 2020 | 22.71 | 23.10 | 22.64 | 22.92 | 241,082 | +0.19(+0.83%) |
Dec 29, 2020 | 23.33 | 23.33 | 22.53 | 22.73 | 261,030 | -0.40(-1.74%) |
Dec 28, 2020 | 23.04 | 23.30 | 22.77 | 23.13 | 304,992 | +0.26(+1.13%) |
Dec 24, 2020 | 23.18 | 23.18 | 22.57 | 22.87 | 116,669 | -0.13(-0.54%) |
Dec 23, 2020 | 22.24 | 23.03 | 22.24 | 23.00 | 388,833 | +0.76(+3.42%) |
Dec 22, 2020 | 22.37 | 22.75 | 22.00 | 22.24 | 364,184 | -0.19(-0.84%) |
Dec 21, 2020 | 22.92 | 23.09 | 22.11 | 22.42 | 493,400 | -0.59(-2.57%) |
Dec 18, 2020 | 22.95 | 23.29 | 22.85 | 23.02 | 2,474,190 | +0.04(+0.19%) |
Dec 17, 2020 | 23.10 | 23.15 | 22.67 | 22.97 | 475,114 | -0.07(-0.31%) |
Dec 16, 2020 | 23.04 | 23.25 | 22.76 | 23.04 | 385,383 | +0.13(+0.57%) |
Dec 15, 2020 | 22.80 | 22.92 | 22.32 | 22.91 | 392,672 | +0.34(+1.49%) |
Dec 14, 2020 | 23.11 | 23.21 | 22.56 | 22.58 | 402,908 | -0.18(-0.79%) |
Dec 11, 2020 | 22.49 | 23.01 | 22.38 | 22.76 | 468,688 | -0.06(-0.27%) |
Dec 10, 2020 | 22.43 | 22.85 | 22.29 | 22.82 | 278,439 | +0.11(+0.47%) |
Dec 09, 2020 | 22.80 | 23.10 | 22.62 | 22.71 | 265,433 | +0.16(+0.71%) |
Dec 08, 2020 | 22.37 | 22.85 | 22.31 | 22.55 | 358,934 | -0.02(-0.08%) |
Dec 07, 2020 | 22.27 | 22.62 | 21.96 | 22.57 | 394,189 | +0.32(+1.45%) |
Dec 04, 2020 | 21.80 | 22.33 | 21.74 | 22.25 | 272,339 | +0.66(+3.07%) |
Dec 03, 2020 | 21.86 | 22.09 | 21.49 | 21.58 | 219,266 | -0.30(-1.35%) |
Dec 02, 2020 | 21.57 | 22.02 | 21.49 | 21.88 | 287,959 | +0.38(+1.79%) |
Dec 01, 2020 | 21.27 | 21.76 | 21.06 | 21.49 | 578,205 | +0.58(+2.78%) |
Nov 30, 2020 | 21.92 | 21.95 | 20.84 | 20.91 | 506,156 | -1.12(-5.08%) |
Nov 27, 2020 | 22.24 | 22.24 | 21.61 | 22.03 | 134,996 | -0.32(-1.44%) |
Nov 25, 2020 | 22.71 | 22.71 | 22.19 | 22.35 | 250,212 | -0.47(-2.08%) |
Nov 24, 2020 | 22.08 | 23.06 | 21.99 | 22.83 | 378,243 | +1.13(+5.20%) |
Nov 23, 2020 | 22.03 | 22.12 | 21.66 | 21.70 | 337,082 | -0.04(-0.21%) |
Nov 20, 2020 | 21.55 | 21.85 | 21.52 | 21.74 | 289,102 | -0.04(-0.21%) |
Nov 19, 2020 | 21.76 | 21.86 | 21.64 | 21.79 | 289,920 | -0.14(-0.65%) |
Nov 18, 2020 | 22.65 | 22.76 | 21.90 | 21.93 | 419,578 | -0.52(-2.31%) |
Nov 17, 2020 | 22.60 | 22.65 | 22.22 | 22.45 | 473,939 | -0.45(-1.95%) |
Nov 16, 2020 | 22.37 | 22.93 | 22.15 | 22.90 | 489,602 | +1.20(+5.53%) |
Nov 13, 2020 | 21.57 | 21.94 | 21.21 | 21.70 | 426,557 | +0.43(+2.02%) |
Nov 12, 2020 | 20.61 | 21.30 | 20.27 | 21.27 | 712,652 | +0.36(+1.71%) |
Nov 11, 2020 | 21.31 | 21.31 | 20.28 | 20.91 | 469,611 | -0.25(-1.18%) |
Nov 10, 2020 | 21.04 | 21.53 | 20.77 | 21.16 | 843,194 | +0.50(+2.43%) |
Nov 09, 2020 | 20.63 | 21.48 | 20.27 | 20.66 | 899,574 | +1.93(+10.32%) |
Nov 06, 2020 | 19.16 | 19.36 | 18.68 | 18.73 | 410,241 | -0.47(-2.42%) |
Nov 05, 2020 | 18.93 | 19.61 | 18.93 | 19.19 | 416,902 | +0.34(+1.80%) |
Nov 04, 2020 | 19.93 | 19.93 | 18.82 | 18.85 | 375,209 | -1.62(-7.92%) |
Nov 03, 2020 | 20.11 | 20.59 | 19.93 | 20.47 | 431,048 | +0.76(+3.86%) |
Nov 02, 2020 | 19.14 | 19.71 | 18.97 | 19.71 | 369,304 | +0.86(+4.56%) |
Oct 30, 2020 | 19.01 | 19.31 | 18.70 | 18.85 | 624,780 | -0.19(-1.02%) |
Oct 29, 2020 | 18.62 | 19.20 | 18.47 | 19.05 | 356,207 | +0.19(+0.99%) |
Oct 28, 2020 | 19.14 | 19.62 | 18.83 | 18.86 | 291,299 | -0.75(-3.84%) |
Oct 27, 2020 | 20.07 | 20.24 | 19.59 | 19.62 | 225,623 | -0.50(-2.51%) |
Oct 26, 2020 | 20.28 | 20.28 | 19.87 | 20.12 | 313,426 | -0.45(-2.20%) |
Oct 23, 2020 | 20.46 | 20.78 | 20.35 | 20.57 | 240,855 | +0.35(+1.71%) |
Oct 22, 2020 | 19.86 | 20.37 | 19.77 | 20.23 | 402,877 | +0.43(+2.19%) |
Oct 21, 2020 | 19.69 | 20.09 | 19.69 | 19.79 | 255,572 | -0.02(-0.09%) |
Oct 20, 2020 | 19.78 | 20.21 | 19.68 | 19.81 | 300,697 | +0.21(+1.08%) |
Oct 19, 2020 | 19.99 | 20.34 | 19.55 | 19.60 | 375,798 | -0.32(-1.60%) |
Oct 16, 2020 | 19.95 | 20.32 | 19.69 | 19.92 | 422,655 | -0.27(-1.32%) |
Oct 15, 2020 | 20.04 | 20.59 | 19.74 | 20.18 | 455,972 | +0.08(+0.40%) |
Oct 14, 2020 | 20.24 | 20.59 | 20.06 | 20.10 | 375,290 | -0.24(-1.18%) |
Oct 13, 2020 | 20.61 | 20.84 | 20.15 | 20.34 | 364,901 | -0.66(-3.12%) |
Oct 12, 2020 | 20.37 | 21.05 | 20.35 | 21.00 | 479,178 | +0.44(+2.15%) |
Oct 09, 2020 | 20.65 | 20.74 | 20.24 | 20.55 | 306,913 | +0.12(+0.56%) |
Oct 08, 2020 | 20.34 | 20.68 | 20.13 | 20.44 | 260,759 | +0.19(+0.96%) |
Oct 07, 2020 | 20.13 | 20.42 | 20.05 | 20.24 | 399,696 | +0.41(+2.05%) |
Oct 06, 2020 | 19.77 | 20.46 | 19.60 | 19.84 | 407,191 | +0.29(+1.50%) |
Oct 05, 2020 | 19.26 | 19.56 | 19.09 | 19.55 | 283,895 | +0.51(+2.70%) |
Oct 02, 2020 | 18.11 | 19.16 | 18.11 | 19.03 | 349,483 | +0.52(+2.82%) |