Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.87 | 20.87 | 20.87 | 40,559 | +0.40(+1.93%) | |
Dec 30, 2020 | 20.19 | 20.59 | 19.87 | 20.47 | 40,559 | +0.17(+0.86%) |
Dec 29, 2020 | 20.37 | 20.77 | 19.87 | 20.30 | 44,859 | +0.06(+0.27%) |
Dec 28, 2020 | 20.15 | 20.45 | 19.71 | 20.24 | 73,799 | +0.23(+1.15%) |
Dec 24, 2020 | 19.88 | 20.15 | 19.73 | 20.01 | 18,586 | +0.17(+0.88%) |
Dec 23, 2020 | 19.42 | 19.90 | 19.39 | 19.84 | 30,386 | +0.47(+2.42%) |
Dec 22, 2020 | 19.78 | 19.78 | 19.01 | 19.37 | 50,873 | -0.48(-2.41%) |
Dec 21, 2020 | 20.24 | 20.24 | 19.00 | 19.85 | 37,500 | -0.76(-3.71%) |
Dec 18, 2020 | 18.72 | 20.72 | 18.68 | 20.61 | 181,189 | +1.90(+10.13%) |
Dec 17, 2020 | 18.76 | 18.81 | 18.70 | 18.71 | 61,526 | +0.02(+0.10%) |
Dec 16, 2020 | 18.73 | 18.84 | 18.66 | 18.70 | 48,384 | -0.13(-0.68%) |
Dec 15, 2020 | 19.08 | 19.08 | 18.66 | 18.82 | 96,230 | -0.05(-0.24%) |
Dec 14, 2020 | 19.42 | 19.42 | 18.78 | 18.87 | 33,795 | -0.44(-2.29%) |
Dec 11, 2020 | 19.04 | 19.42 | 18.61 | 19.31 | 48,802 | +0.21(+1.11%) |
Dec 10, 2020 | 19.43 | 19.43 | 18.93 | 19.10 | 38,468 | -0.32(-1.66%) |
Dec 09, 2020 | 19.33 | 19.57 | 18.94 | 19.42 | 43,657 | +0.20(+1.05%) |
Dec 08, 2020 | 18.55 | 19.59 | 18.55 | 19.22 | 50,577 | +0.61(+3.26%) |
Dec 07, 2020 | 18.59 | 18.81 | 18.48 | 18.61 | 53,950 | -0.02(-0.10%) |
Dec 04, 2020 | 18.58 | 19.09 | 18.58 | 18.63 | 114,778 | -0.04(-0.20%) |
Dec 03, 2020 | 19.08 | 19.09 | 18.47 | 18.67 | 55,415 | -0.24(-1.27%) |
Dec 02, 2020 | 18.70 | 19.66 | 18.64 | 18.91 | 37,527 | +0.26(+1.38%) |
Dec 01, 2020 | 18.57 | 18.91 | 18.48 | 18.65 | 50,404 | +0.13(+0.70%) |
Nov 30, 2020 | 18.71 | 18.71 | 18.44 | 18.52 | 42,403 | -0.49(-2.57%) |
Nov 27, 2020 | 18.80 | 19.24 | 18.73 | 19.01 | 15,719 | +0.38(+2.07%) |
Nov 25, 2020 | 18.82 | 18.82 | 18.41 | 18.62 | 21,723 | -0.47(-2.45%) |
Nov 24, 2020 | 18.57 | 19.42 | 18.57 | 19.09 | 69,712 | +0.59(+3.17%) |
Nov 23, 2020 | 18.77 | 19.22 | 18.38 | 18.50 | 92,816 | -0.08(-0.44%) |
Nov 20, 2020 | 18.13 | 18.94 | 18.13 | 18.59 | 116,260 | +0.27(+1.45%) |
Nov 19, 2020 | 18.17 | 18.41 | 18.13 | 18.32 | 67,654 | +0.15(+0.81%) |
Nov 18, 2020 | 18.19 | 18.32 | 18.12 | 18.17 | 64,643 | +0.01(+0.05%) |
Nov 17, 2020 | 18.05 | 18.63 | 18.05 | 18.17 | 178,022 | +1.22(+7.19%) |
Nov 16, 2020 | 16.74 | 17.20 | 16.53 | 16.95 | 23,521 | +0.48(+2.89%) |
Nov 13, 2020 | 16.37 | 16.57 | 16.27 | 16.47 | 13,427 | +0.10(+0.62%) |
Nov 12, 2020 | 16.55 | 16.92 | 16.33 | 16.37 | 14,187 | -0.39(-2.35%) |
Nov 11, 2020 | 15.99 | 16.78 | 15.98 | 16.76 | 14,680 | +0.61(+3.80%) |
Nov 10, 2020 | 15.77 | 16.22 | 15.65 | 16.15 | 41,086 | +0.58(+3.71%) |
Nov 09, 2020 | 16.68 | 18.68 | 14.96 | 15.57 | 77,257 | -0.49(-3.08%) |
Nov 06, 2020 | 16.25 | 16.26 | 16.03 | 16.07 | 19,977 | +0.01(+0.06%) |
Nov 05, 2020 | 16.08 | 16.33 | 15.75 | 16.06 | 12,324 | +0.02(+0.11%) |
Nov 04, 2020 | 15.81 | 16.25 | 15.79 | 16.04 | 23,637 | -0.03(-0.17%) |
Nov 03, 2020 | 15.62 | 16.09 | 15.55 | 16.07 | 27,530 | +0.72(+4.72%) |
Nov 02, 2020 | 14.79 | 15.34 | 14.79 | 15.34 | 12,659 | +0.73(+5.02%) |
Oct 30, 2020 | 14.38 | 14.75 | 14.34 | 14.61 | 24,125 | -0.02(-0.13%) |
Oct 29, 2020 | 14.68 | 15.34 | 14.26 | 14.63 | 108,230 | -0.12(-0.81%) |
Oct 28, 2020 | 15.00 | 15.31 | 14.74 | 14.75 | 17,269 | -0.49(-3.19%) |
Oct 27, 2020 | 15.34 | 15.44 | 15.23 | 15.23 | 20,046 | -0.04(-0.24%) |
Oct 26, 2020 | 15.71 | 15.77 | 15.27 | 15.27 | 11,175 | -0.58(-3.64%) |
Oct 23, 2020 | 15.69 | 16.21 | 15.69 | 15.85 | 15,173 | -0.10(-0.63%) |
Oct 22, 2020 | 15.88 | 16.21 | 15.85 | 15.95 | 17,154 | -0.04(-0.23%) |
Oct 21, 2020 | 15.74 | 16.05 | 15.74 | 15.98 | 17,512 | +0.16(+1.04%) |
Oct 20, 2020 | 15.70 | 15.94 | 15.66 | 15.82 | 14,820 | +0.20(+1.29%) |
Oct 19, 2020 | 16.03 | 16.03 | 15.60 | 15.62 | 60,218 | -0.36(-2.24%) |
Oct 16, 2020 | 15.84 | 16.37 | 15.63 | 15.98 | 20,195 | +0.07(+0.46%) |
Oct 15, 2020 | 16.07 | 16.26 | 15.83 | 15.90 | 13,630 | -0.32(-1.98%) |
Oct 14, 2020 | 16.45 | 16.50 | 16.03 | 16.22 | 32,765 | -0.11(-0.67%) |
Oct 13, 2020 | 16.10 | 16.59 | 16.08 | 16.33 | 16,255 | +0.15(+0.91%) |
Oct 12, 2020 | 15.80 | 16.26 | 15.80 | 16.19 | 10,357 | +0.49(+3.15%) |
Oct 09, 2020 | 16.03 | 16.03 | 15.65 | 15.69 | 26,090 | -0.42(-2.62%) |
Oct 08, 2020 | 15.81 | 16.37 | 15.44 | 16.11 | 22,515 | +0.40(+2.57%) |
Oct 07, 2020 | 15.12 | 15.98 | 14.88 | 15.71 | 34,094 | +0.88(+5.93%) |
Oct 06, 2020 | 15.18 | 15.70 | 14.83 | 14.83 | 14,381 | -0.16(-1.10%) |
Oct 05, 2020 | 15.02 | 15.37 | 15.00 | 15.00 | 16,182 | +0.03(+0.18%) |
Oct 02, 2020 | 14.86 | 15.07 | 14.86 | 14.97 | 17,357 | -0.05(-0.37%) |