Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.54 | 24.54 | 24.54 | 907,270 | +0.54(+2.25%) | |
Dec 30, 2020 | 23.92 | 24.43 | 23.78 | 24.00 | 907,270 | +0.24(+1.01%) |
Dec 29, 2020 | 24.00 | 24.06 | 23.52 | 23.76 | 755,150 | -0.26(-1.08%) |
Dec 28, 2020 | 24.16 | 24.43 | 23.89 | 24.02 | 620,466 | +0.13(+0.54%) |
Dec 24, 2020 | 24.31 | 24.45 | 23.43 | 23.89 | 603,600 | -0.42(-1.73%) |
Dec 23, 2020 | 24.39 | 24.83 | 24.19 | 24.31 | 1,003,185 | -0.03(-0.12%) |
Dec 22, 2020 | 24.15 | 24.48 | 23.90 | 24.34 | 858,703 | +0.15(+0.62%) |
Dec 21, 2020 | 23.37 | 24.20 | 22.92 | 24.19 | 1,123,235 | +0.11(+0.46%) |
Dec 18, 2020 | 23.82 | 24.21 | 23.52 | 24.08 | 2,941,300 | +0.30(+1.26%) |
Dec 17, 2020 | 22.87 | 23.82 | 22.81 | 23.78 | 1,487,530 | +0.92(+4.02%) |
Dec 16, 2020 | 22.97 | 22.97 | 22.64 | 22.86 | 602,959 | +0.00(+0.00%) |
Dec 15, 2020 | 22.58 | 22.95 | 22.21 | 22.86 | 1,015,471 | +0.54(+2.42%) |
Dec 14, 2020 | 23.19 | 23.59 | 22.02 | 22.32 | 1,557,483 | -0.55(-2.40%) |
Dec 11, 2020 | 23.51 | 23.81 | 22.59 | 22.87 | 1,611,700 | -0.91(-3.83%) |
Dec 10, 2020 | 22.64 | 23.87 | 22.64 | 23.78 | 999,185 | +0.86(+3.75%) |
Dec 09, 2020 | 22.93 | 23.17 | 22.60 | 22.92 | 1,038,349 | +0.29(+1.28%) |
Dec 08, 2020 | 21.80 | 22.69 | 21.65 | 22.63 | 992,581 | +0.68(+3.10%) |
Dec 07, 2020 | 22.34 | 22.48 | 21.67 | 21.95 | 698,374 | -0.59(-2.62%) |
Dec 04, 2020 | 21.40 | 22.56 | 21.21 | 22.54 | 3,428,200 | +1.36(+6.42%) |
Dec 03, 2020 | 21.00 | 21.44 | 20.61 | 21.18 | 707,183 | +0.16(+0.76%) |
Dec 02, 2020 | 20.50 | 21.18 | 20.41 | 21.02 | 916,051 | +0.52(+2.54%) |
Dec 01, 2020 | 20.67 | 21.06 | 20.34 | 20.50 | 1,423,002 | +0.29(+1.43%) |
Nov 30, 2020 | 19.96 | 20.49 | 19.66 | 20.21 | 1,562,180 | +0.10(+0.50%) |
Nov 27, 2020 | 20.30 | 20.59 | 19.94 | 20.11 | 235,900 | -0.25(-1.23%) |
Nov 25, 2020 | 20.41 | 20.69 | 19.93 | 20.36 | 667,100 | -0.22(-1.07%) |
Nov 24, 2020 | 20.72 | 20.87 | 20.22 | 20.58 | 1,890,089 | +0.26(+1.28%) |
Nov 23, 2020 | 20.15 | 20.78 | 19.97 | 20.32 | 1,682,947 | +0.38(+1.91%) |
Nov 20, 2020 | 19.67 | 20.17 | 19.60 | 19.94 | 807,800 | +0.09(+0.45%) |
Nov 19, 2020 | 18.92 | 19.86 | 18.86 | 19.85 | 839,817 | +0.86(+4.53%) |
Nov 18, 2020 | 19.29 | 19.29 | 18.37 | 18.99 | 1,312,125 | -0.15(-0.78%) |
Nov 17, 2020 | 19.17 | 19.67 | 18.79 | 19.14 | 2,805,505 | -0.60(-3.04%) |
Nov 16, 2020 | 19.64 | 20.15 | 19.45 | 19.74 | 1,579,362 | +0.49(+2.55%) |
Nov 13, 2020 | 18.72 | 19.55 | 18.60 | 19.25 | 1,234,300 | +0.77(+4.17%) |
Nov 12, 2020 | 18.11 | 18.95 | 17.68 | 18.48 | 16,845,436 | -0.05(-0.27%) |
Nov 11, 2020 | 18.46 | 18.86 | 17.73 | 18.53 | 1,846,645 | +0.15(+0.82%) |
Nov 10, 2020 | 18.78 | 19.31 | 18.21 | 18.38 | 1,753,927 | -0.05(-0.27%) |
Nov 09, 2020 | 17.78 | 19.43 | 17.78 | 18.43 | 2,251,648 | +1.93(+11.70%) |
Nov 06, 2020 | 16.38 | 17.49 | 15.90 | 16.50 | 3,564,500 | +2.46(+17.52%) |
Nov 05, 2020 | 13.67 | 14.19 | 13.67 | 14.04 | 571,888 | +0.47(+3.46%) |
Nov 04, 2020 | 13.89 | 14.18 | 13.46 | 13.57 | 457,865 | -0.50(-3.55%) |
Nov 03, 2020 | 13.82 | 14.19 | 13.64 | 14.07 | 635,000 | +0.59(+4.38%) |
Nov 02, 2020 | 13.03 | 13.54 | 12.78 | 13.48 | 610,774 | +0.73(+5.73%) |
Oct 30, 2020 | 12.86 | 13.12 | 12.47 | 12.75 | 750,300 | -0.18(-1.39%) |
Oct 29, 2020 | 12.60 | 13.14 | 12.49 | 12.93 | 775,328 | +0.19(+1.49%) |
Oct 28, 2020 | 12.94 | 13.31 | 12.58 | 12.74 | 943,434 | -0.52(-3.92%) |
Oct 27, 2020 | 13.82 | 13.82 | 13.22 | 13.26 | 655,556 | -0.64(-4.60%) |
Oct 26, 2020 | 14.33 | 14.51 | 13.68 | 13.90 | 670,279 | -0.73(-4.99%) |
Oct 23, 2020 | 14.66 | 14.72 | 14.32 | 14.63 | 714,200 | +0.10(+0.69%) |
Oct 22, 2020 | 14.07 | 14.80 | 13.81 | 14.53 | 1,568,866 | +0.49(+3.49%) |
Oct 21, 2020 | 13.50 | 14.18 | 13.14 | 14.04 | 1,813,669 | +0.54(+4.00%) |
Oct 20, 2020 | 13.69 | 14.00 | 13.47 | 13.50 | 1,170,310 | -0.15(-1.10%) |
Oct 19, 2020 | 13.32 | 14.15 | 13.25 | 13.65 | 2,055,457 | -1.23(-8.27%) |
Oct 16, 2020 | 15.13 | 15.32 | 14.81 | 14.88 | 791,600 | -0.29(-1.91%) |
Oct 15, 2020 | 15.13 | 15.39 | 15.05 | 15.17 | 669,456 | -0.11(-0.72%) |
Oct 14, 2020 | 15.64 | 16.06 | 15.14 | 15.28 | 588,914 | -0.47(-2.98%) |
Oct 13, 2020 | 15.80 | 15.92 | 15.58 | 15.75 | 554,883 | -0.40(-2.48%) |
Oct 12, 2020 | 16.57 | 16.64 | 16.01 | 16.15 | 586,775 | -0.41(-2.48%) |
Oct 09, 2020 | 16.93 | 17.11 | 16.23 | 16.56 | 449,500 | -0.16(-0.96%) |
Oct 08, 2020 | 16.59 | 16.80 | 16.30 | 16.72 | 549,006 | +0.30(+1.83%) |
Oct 07, 2020 | 16.41 | 16.84 | 16.28 | 16.42 | 1,130,973 | +0.16(+0.98%) |
Oct 06, 2020 | 17.19 | 17.37 | 16.13 | 16.26 | 2,024,605 | -1.01(-5.85%) |
Oct 05, 2020 | 16.89 | 17.34 | 16.89 | 17.27 | 540,714 | +0.62(+3.72%) |
Oct 02, 2020 | 15.85 | 16.79 | 15.75 | 16.65 | 453,300 | +0.37(+2.27%) |