Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.02 | 22.02 | 22.02 | 373,642 | +0.06(+0.28%) | |
Dec 30, 2020 | 21.84 | 22.08 | 21.72 | 21.95 | 373,642 | +0.24(+1.09%) |
Dec 29, 2020 | 21.82 | 21.84 | 21.56 | 21.72 | 435,384 | +0.10(+0.46%) |
Dec 28, 2020 | 22.15 | 22.16 | 21.47 | 21.62 | 413,385 | -0.24(-1.12%) |
Dec 24, 2020 | 22.09 | 22.09 | 21.72 | 21.86 | 98,046 | -0.11(-0.49%) |
Dec 23, 2020 | 21.80 | 22.19 | 21.80 | 21.97 | 296,574 | +0.19(+0.88%) |
Dec 22, 2020 | 21.92 | 22.11 | 21.71 | 21.78 | 241,756 | -0.30(-1.35%) |
Dec 21, 2020 | 21.69 | 22.27 | 21.33 | 22.08 | 1,008,529 | -0.10(-0.45%) |
Dec 18, 2020 | 22.57 | 22.59 | 21.99 | 22.18 | 908,829 | -0.28(-1.23%) |
Dec 17, 2020 | 22.27 | 22.72 | 22.22 | 22.45 | 865,933 | +0.23(+1.03%) |
Dec 16, 2020 | 22.86 | 22.86 | 22.14 | 22.22 | 659,553 | -0.56(-2.45%) |
Dec 15, 2020 | 22.99 | 23.13 | 22.48 | 22.78 | 366,973 | +0.02(+0.10%) |
Dec 14, 2020 | 23.67 | 23.67 | 22.67 | 22.76 | 447,767 | -0.67(-2.84%) |
Dec 11, 2020 | 22.99 | 23.51 | 22.96 | 23.42 | 371,009 | +0.28(+1.19%) |
Dec 10, 2020 | 22.41 | 23.32 | 22.41 | 23.15 | 747,593 | +0.74(+3.31%) |
Dec 09, 2020 | 22.28 | 22.95 | 22.28 | 22.41 | 444,428 | +0.00(+0.00%) |
Dec 08, 2020 | 22.12 | 22.53 | 22.04 | 22.41 | 638,941 | +0.31(+1.38%) |
Dec 07, 2020 | 22.18 | 22.26 | 21.84 | 22.10 | 399,011 | -0.02(-0.07%) |
Dec 04, 2020 | 22.03 | 22.36 | 21.96 | 22.11 | 459,382 | +0.28(+1.30%) |
Dec 03, 2020 | 21.56 | 22.02 | 21.44 | 21.83 | 499,363 | +0.29(+1.35%) |
Dec 02, 2020 | 21.65 | 21.92 | 21.28 | 21.54 | 255,354 | -0.05(-0.21%) |
Dec 01, 2020 | 21.55 | 21.75 | 21.27 | 21.59 | 300,062 | +0.33(+1.55%) |
Nov 30, 2020 | 21.69 | 21.80 | 21.10 | 21.26 | 622,074 | -0.78(-3.54%) |
Nov 27, 2020 | 22.19 | 22.34 | 21.73 | 22.04 | 204,721 | -0.26(-1.17%) |
Nov 25, 2020 | 22.26 | 22.48 | 22.11 | 22.30 | 375,846 | +0.00(+0.00%) |
Nov 24, 2020 | 22.26 | 22.54 | 22.13 | 22.30 | 556,047 | +0.31(+1.39%) |
Nov 23, 2020 | 22.24 | 22.63 | 21.98 | 21.99 | 544,534 | -0.05(-0.21%) |
Nov 20, 2020 | 22.05 | 22.37 | 21.90 | 22.04 | 340,026 | -0.11(-0.48%) |
Nov 19, 2020 | 21.65 | 22.36 | 21.38 | 22.14 | 670,805 | +0.76(+3.58%) |
Nov 18, 2020 | 22.41 | 22.53 | 21.32 | 21.38 | 926,793 | -0.92(-4.12%) |
Nov 17, 2020 | 21.85 | 22.50 | 21.53 | 22.30 | 1,133,743 | +0.45(+2.07%) |
Nov 16, 2020 | 20.99 | 22.23 | 20.91 | 21.85 | 1,261,332 | +1.21(+5.86%) |
Nov 13, 2020 | 20.38 | 20.90 | 20.33 | 20.64 | 451,015 | +0.34(+1.66%) |
Nov 12, 2020 | 20.78 | 20.85 | 20.20 | 20.30 | 581,170 | -0.39(-1.89%) |
Nov 11, 2020 | 20.09 | 20.82 | 20.09 | 20.69 | 832,092 | +0.72(+3.60%) |
Nov 10, 2020 | 19.55 | 20.23 | 19.28 | 19.97 | 677,520 | +0.69(+3.57%) |
Nov 09, 2020 | 19.51 | 20.02 | 19.12 | 19.28 | 1,477,268 | +0.23(+1.20%) |
Nov 06, 2020 | 19.64 | 19.74 | 18.99 | 19.05 | 466,703 | -0.83(-4.16%) |
Nov 05, 2020 | 19.62 | 20.27 | 19.41 | 19.88 | 628,002 | +0.33(+1.70%) |
Nov 04, 2020 | 19.15 | 19.70 | 18.98 | 19.55 | 859,568 | +0.56(+2.97%) |
Nov 03, 2020 | 19.08 | 19.17 | 18.94 | 18.98 | 389,177 | +0.12(+0.63%) |
Nov 02, 2020 | 18.73 | 19.12 | 18.73 | 18.87 | 543,867 | +0.21(+1.15%) |
Oct 30, 2020 | 18.58 | 18.74 | 18.32 | 18.65 | 413,628 | +0.04(+0.20%) |
Oct 29, 2020 | 18.41 | 18.72 | 18.21 | 18.61 | 941,474 | +0.33(+1.82%) |
Oct 28, 2020 | 18.53 | 18.68 | 18.28 | 18.28 | 563,345 | -0.56(-2.99%) |
Oct 27, 2020 | 18.70 | 18.98 | 18.49 | 18.84 | 559,629 | +0.24(+1.27%) |
Oct 26, 2020 | 18.49 | 18.67 | 18.29 | 18.61 | 433,232 | -0.09(-0.48%) |
Oct 23, 2020 | 18.75 | 18.90 | 18.41 | 18.70 | 911,466 | +0.06(+0.32%) |
Oct 22, 2020 | 18.48 | 18.74 | 18.41 | 18.64 | 675,397 | +0.23(+1.25%) |
Oct 21, 2020 | 18.38 | 18.53 | 18.32 | 18.41 | 510,248 | -0.06(-0.32%) |
Oct 20, 2020 | 18.42 | 18.67 | 18.38 | 18.47 | 186,746 | +0.18(+0.97%) |
Oct 19, 2020 | 18.53 | 18.61 | 18.27 | 18.29 | 216,726 | -0.10(-0.56%) |
Oct 16, 2020 | 18.55 | 18.80 | 18.39 | 18.39 | 271,118 | -0.16(-0.88%) |
Oct 15, 2020 | 18.29 | 18.64 | 18.16 | 18.55 | 330,630 | +0.14(+0.76%) |
Oct 14, 2020 | 18.71 | 19.04 | 18.41 | 18.41 | 307,057 | -0.25(-1.35%) |
Oct 13, 2020 | 18.57 | 18.72 | 18.49 | 18.67 | 178,543 | -0.01(-0.08%) |
Oct 12, 2020 | 18.71 | 18.75 | 18.46 | 18.68 | 338,659 | -0.03(-0.16%) |
Oct 09, 2020 | 18.87 | 18.87 | 18.58 | 18.71 | 184,344 | -0.08(-0.43%) |
Oct 08, 2020 | 18.51 | 18.81 | 18.35 | 18.79 | 294,734 | +0.47(+2.55%) |
Oct 07, 2020 | 18.33 | 18.50 | 18.13 | 18.32 | 250,042 | +0.04(+0.24%) |
Oct 06, 2020 | 18.69 | 18.77 | 18.15 | 18.28 | 302,344 | -0.30(-1.60%) |
Oct 05, 2020 | 18.23 | 18.65 | 18.05 | 18.58 | 197,065 | +0.42(+2.28%) |
Oct 02, 2020 | 17.82 | 18.32 | 17.82 | 18.16 | 338,190 | +0.05(+0.29%) |