Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.49 | 20.49 | 20.49 | 568,975 | +0.10(+0.48%) | |
Dec 30, 2020 | 20.89 | 21.40 | 20.33 | 20.39 | 568,975 | -0.55(-2.65%) |
Dec 29, 2020 | 21.22 | 21.26 | 20.59 | 20.94 | 396,437 | -0.34(-1.58%) |
Dec 28, 2020 | 21.15 | 21.41 | 20.92 | 21.28 | 661,101 | +0.19(+0.90%) |
Dec 24, 2020 | 21.15 | 21.44 | 20.87 | 21.09 | 243,437 | +0.06(+0.30%) |
Dec 23, 2020 | 20.48 | 21.17 | 20.48 | 21.03 | 489,811 | +0.69(+3.38%) |
Dec 22, 2020 | 21.04 | 21.12 | 20.24 | 20.34 | 597,749 | -0.60(-2.85%) |
Dec 21, 2020 | 20.75 | 21.13 | 20.44 | 20.94 | 712,695 | -0.17(-0.80%) |
Dec 18, 2020 | 21.22 | 21.63 | 20.90 | 21.10 | 2,551,814 | -0.06(-0.30%) |
Dec 17, 2020 | 21.38 | 21.59 | 20.81 | 21.17 | 1,093,415 | -0.13(-0.61%) |
Dec 16, 2020 | 21.46 | 21.84 | 21.19 | 21.30 | 649,680 | -0.12(-0.58%) |
Dec 15, 2020 | 21.20 | 21.64 | 20.97 | 21.42 | 619,762 | +0.49(+2.34%) |
Dec 14, 2020 | 21.42 | 21.84 | 20.93 | 20.93 | 909,965 | -0.20(-0.93%) |
Dec 11, 2020 | 20.70 | 21.21 | 20.67 | 21.13 | 663,118 | +0.33(+1.60%) |
Dec 10, 2020 | 20.80 | 21.19 | 20.54 | 20.80 | 886,913 | -0.26(-1.24%) |
Dec 09, 2020 | 20.54 | 21.50 | 20.54 | 21.06 | 969,417 | +0.78(+3.86%) |
Dec 08, 2020 | 19.66 | 21.27 | 19.40 | 20.27 | 2,140,063 | +1.03(+5.35%) |
Dec 07, 2020 | 18.33 | 19.52 | 18.06 | 19.24 | 973,701 | +0.79(+4.27%) |
Dec 04, 2020 | 18.29 | 18.50 | 18.08 | 18.46 | 381,488 | +0.14(+0.78%) |
Dec 03, 2020 | 18.24 | 18.57 | 18.12 | 18.31 | 391,606 | +0.15(+0.83%) |
Dec 02, 2020 | 18.02 | 18.46 | 17.78 | 18.16 | 534,342 | +0.20(+1.13%) |
Dec 01, 2020 | 17.78 | 17.99 | 17.47 | 17.96 | 691,442 | +0.48(+2.72%) |
Nov 30, 2020 | 18.15 | 18.16 | 17.20 | 17.48 | 961,302 | -0.80(-4.38%) |
Nov 27, 2020 | 18.52 | 18.71 | 18.12 | 18.29 | 251,871 | -0.32(-1.72%) |
Nov 25, 2020 | 18.18 | 18.72 | 17.93 | 18.61 | 585,962 | +0.27(+1.46%) |
Nov 24, 2020 | 18.68 | 18.68 | 17.93 | 18.34 | 651,536 | +0.14(+0.75%) |
Nov 23, 2020 | 18.42 | 18.76 | 18.14 | 18.20 | 975,674 | +0.07(+0.40%) |
Nov 20, 2020 | 19.01 | 19.23 | 17.63 | 18.13 | 1,373,022 | -0.65(-3.47%) |
Nov 19, 2020 | 17.98 | 18.84 | 17.66 | 18.78 | 885,558 | +0.81(+4.50%) |
Nov 18, 2020 | 18.20 | 18.61 | 17.97 | 17.97 | 522,920 | -0.12(-0.65%) |
Nov 17, 2020 | 17.85 | 18.20 | 17.78 | 18.09 | 600,459 | +0.03(+0.14%) |
Nov 16, 2020 | 17.95 | 18.36 | 17.86 | 18.06 | 835,445 | +0.14(+0.76%) |
Nov 13, 2020 | 18.03 | 18.33 | 17.47 | 17.93 | 488,250 | +0.03(+0.15%) |
Nov 12, 2020 | 18.72 | 18.72 | 17.65 | 17.90 | 730,458 | -1.04(-5.47%) |
Nov 11, 2020 | 20.07 | 20.07 | 18.81 | 18.94 | 768,435 | -1.30(-6.44%) |
Nov 10, 2020 | 19.23 | 20.34 | 19.13 | 20.24 | 856,383 | +1.21(+6.34%) |
Nov 09, 2020 | 17.65 | 19.38 | 17.61 | 19.04 | 1,122,270 | +2.55(+15.46%) |
Nov 06, 2020 | 16.70 | 17.03 | 16.40 | 16.49 | 476,132 | -0.18(-1.10%) |
Nov 05, 2020 | 16.87 | 17.05 | 16.27 | 16.67 | 539,394 | -0.25(-1.46%) |
Nov 04, 2020 | 16.68 | 16.93 | 16.21 | 16.92 | 845,693 | -0.10(-0.57%) |
Nov 03, 2020 | 16.57 | 17.12 | 16.31 | 17.02 | 1,181,489 | +0.78(+4.82%) |
Nov 02, 2020 | 15.81 | 16.34 | 15.63 | 16.23 | 623,945 | +0.61(+3.92%) |
Oct 30, 2020 | 15.40 | 15.72 | 15.31 | 15.62 | 684,133 | +0.23(+1.48%) |
Oct 29, 2020 | 14.98 | 15.48 | 14.86 | 15.39 | 593,987 | +0.36(+2.38%) |
Oct 28, 2020 | 15.21 | 15.53 | 14.94 | 15.03 | 737,884 | -0.56(-3.59%) |
Oct 27, 2020 | 15.50 | 16.02 | 15.35 | 15.59 | 592,231 | +0.04(+0.25%) |
Oct 26, 2020 | 16.02 | 16.03 | 15.42 | 15.55 | 535,676 | -0.70(-4.33%) |
Oct 23, 2020 | 15.85 | 16.35 | 15.72 | 16.26 | 589,183 | +0.41(+2.59%) |
Oct 22, 2020 | 15.12 | 16.13 | 15.11 | 15.85 | 756,863 | +0.79(+5.24%) |
Oct 21, 2020 | 14.86 | 15.17 | 14.68 | 15.06 | 330,112 | +0.23(+1.54%) |
Oct 20, 2020 | 14.86 | 15.34 | 14.78 | 14.83 | 471,085 | +0.14(+0.98%) |
Oct 19, 2020 | 15.01 | 15.23 | 14.64 | 14.69 | 477,170 | -0.25(-1.70%) |
Oct 16, 2020 | 15.38 | 15.39 | 14.92 | 14.94 | 336,851 | -0.44(-2.88%) |
Oct 15, 2020 | 15.11 | 15.42 | 15.03 | 15.39 | 368,524 | +0.08(+0.55%) |
Oct 14, 2020 | 15.24 | 15.54 | 15.12 | 15.30 | 505,117 | +0.09(+0.60%) |
Oct 13, 2020 | 15.00 | 15.31 | 14.80 | 15.21 | 617,662 | +0.17(+1.11%) |
Oct 12, 2020 | 15.13 | 15.35 | 14.98 | 15.04 | 438,656 | -0.10(-0.68%) |
Oct 09, 2020 | 15.33 | 15.55 | 15.11 | 15.14 | 458,639 | -0.18(-1.18%) |
Oct 08, 2020 | 15.63 | 15.69 | 15.09 | 15.33 | 644,469 | +0.01(+0.04%) |
Oct 07, 2020 | 15.07 | 15.81 | 15.07 | 15.32 | 1,217,731 | +0.60(+4.07%) |
Oct 06, 2020 | 14.96 | 15.38 | 14.64 | 14.72 | 1,448,354 | -0.21(-1.42%) |
Oct 05, 2020 | 14.00 | 15.17 | 13.96 | 14.93 | 1,537,607 | +1.11(+8.06%) |
Oct 02, 2020 | 13.06 | 13.94 | 13.00 | 13.82 | 747,308 | +0.16(+1.18%) |