Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.58 | 18.58 | 18.58 | 114,701 | -0.36(-1.90%) | |
Dec 30, 2020 | 18.98 | 19.15 | 18.49 | 18.94 | 114,701 | -0.08(-0.42%) |
Dec 29, 2020 | 18.80 | 19.38 | 18.80 | 19.02 | 109,249 | +0.22(+1.17%) |
Dec 28, 2020 | 19.06 | 19.16 | 18.72 | 18.80 | 126,764 | -0.15(-0.79%) |
Dec 24, 2020 | 18.52 | 19.33 | 18.52 | 18.95 | 78,200 | +0.78(+4.29%) |
Dec 23, 2020 | 17.76 | 18.52 | 17.76 | 18.17 | 121,243 | +0.61(+3.47%) |
Dec 22, 2020 | 17.52 | 17.70 | 17.26 | 17.56 | 131,459 | +0.01(+0.06%) |
Dec 21, 2020 | 17.52 | 17.80 | 16.87 | 17.55 | 262,043 | -0.15(-0.85%) |
Dec 18, 2020 | 18.17 | 18.26 | 17.58 | 17.70 | 651,200 | -0.55(-3.01%) |
Dec 17, 2020 | 18.74 | 18.80 | 18.11 | 18.25 | 133,786 | -0.31(-1.67%) |
Dec 16, 2020 | 18.45 | 18.92 | 18.25 | 18.56 | 158,838 | +0.05(+0.27%) |
Dec 15, 2020 | 19.01 | 19.20 | 17.88 | 18.51 | 302,454 | -0.61(-3.19%) |
Dec 14, 2020 | 20.48 | 20.48 | 19.11 | 19.12 | 275,876 | -1.37(-6.69%) |
Dec 11, 2020 | 20.95 | 20.98 | 20.37 | 20.49 | 69,800 | -0.59(-2.80%) |
Dec 10, 2020 | 20.79 | 21.10 | 20.52 | 21.08 | 54,618 | +0.24(+1.15%) |
Dec 09, 2020 | 21.25 | 21.39 | 20.65 | 20.84 | 80,007 | -0.17(-0.81%) |
Dec 08, 2020 | 20.56 | 21.23 | 20.56 | 21.01 | 63,203 | +0.47(+2.29%) |
Dec 07, 2020 | 20.80 | 21.00 | 20.43 | 20.54 | 100,231 | -0.32(-1.53%) |
Dec 04, 2020 | 20.96 | 21.49 | 20.78 | 20.86 | 141,500 | -0.44(-2.07%) |
Dec 03, 2020 | 21.60 | 21.93 | 21.00 | 21.30 | 155,255 | -0.46(-2.11%) |
Dec 02, 2020 | 21.33 | 22.07 | 21.33 | 21.76 | 64,437 | +0.33(+1.54%) |
Dec 01, 2020 | 21.69 | 21.99 | 21.38 | 21.43 | 89,080 | -0.19(-0.88%) |
Nov 30, 2020 | 22.49 | 22.49 | 21.54 | 21.62 | 128,951 | -1.34(-5.84%) |
Nov 27, 2020 | 22.23 | 22.99 | 22.23 | 22.96 | 99,400 | +0.87(+3.94%) |
Nov 25, 2020 | 22.01 | 22.17 | 21.69 | 22.09 | 66,900 | -0.16(-0.72%) |
Nov 24, 2020 | 21.78 | 22.50 | 21.75 | 22.25 | 69,954 | +0.64(+2.96%) |
Nov 23, 2020 | 22.65 | 22.65 | 21.61 | 21.61 | 67,604 | -1.09(-4.80%) |
Nov 20, 2020 | 23.01 | 23.01 | 22.40 | 22.70 | 54,900 | -0.62(-2.66%) |
Nov 19, 2020 | 23.08 | 23.57 | 23.03 | 23.32 | 63,773 | +0.48(+2.10%) |
Nov 18, 2020 | 22.64 | 23.22 | 22.63 | 22.84 | 52,675 | +0.19(+0.84%) |
Nov 17, 2020 | 22.20 | 22.84 | 22.00 | 22.65 | 53,210 | +0.67(+3.05%) |
Nov 16, 2020 | 21.89 | 22.25 | 21.86 | 21.98 | 52,764 | +0.16(+0.73%) |
Nov 13, 2020 | 21.70 | 22.10 | 21.59 | 21.82 | 52,400 | +0.16(+0.74%) |
Nov 12, 2020 | 21.69 | 22.02 | 21.18 | 21.66 | 83,156 | -0.38(-1.72%) |
Nov 11, 2020 | 22.47 | 22.74 | 21.50 | 22.04 | 101,508 | -0.30(-1.34%) |
Nov 10, 2020 | 22.92 | 23.14 | 22.07 | 22.34 | 138,521 | -0.97(-4.16%) |
Nov 09, 2020 | 22.85 | 23.85 | 22.35 | 23.31 | 190,838 | +1.76(+8.17%) |
Nov 06, 2020 | 21.69 | 21.69 | 20.80 | 21.55 | 65,400 | -0.46(-2.09%) |
Nov 05, 2020 | 21.85 | 22.26 | 21.50 | 22.01 | 43,286 | +0.57(+2.66%) |
Nov 04, 2020 | 20.86 | 21.61 | 20.86 | 21.44 | 35,625 | +0.77(+3.73%) |
Nov 03, 2020 | 20.22 | 20.99 | 20.22 | 20.67 | 47,064 | +0.93(+4.71%) |
Nov 02, 2020 | 20.48 | 20.48 | 19.54 | 19.74 | 114,318 | -0.74(-3.61%) |
Oct 30, 2020 | 21.66 | 21.66 | 20.12 | 20.48 | 104,300 | -1.52(-6.91%) |
Oct 29, 2020 | 21.61 | 22.17 | 21.37 | 22.00 | 27,922 | +0.47(+2.18%) |
Oct 28, 2020 | 22.55 | 23.00 | 21.21 | 21.53 | 71,687 | -1.61(-6.96%) |
Oct 27, 2020 | 22.86 | 23.40 | 22.55 | 23.14 | 34,740 | +0.28(+1.22%) |
Oct 26, 2020 | 23.47 | 23.86 | 22.80 | 22.86 | 72,803 | -0.71(-3.01%) |
Oct 23, 2020 | 23.43 | 23.79 | 23.10 | 23.57 | 35,000 | +0.14(+0.60%) |
Oct 22, 2020 | 23.45 | 23.79 | 23.19 | 23.43 | 38,544 | -0.07(-0.30%) |
Oct 21, 2020 | 23.64 | 23.84 | 23.41 | 23.50 | 43,176 | -0.37(-1.55%) |
Oct 20, 2020 | 24.09 | 24.65 | 23.76 | 23.87 | 122,161 | +0.20(+0.84%) |
Oct 19, 2020 | 24.71 | 25.22 | 23.67 | 23.67 | 109,895 | -0.94(-3.82%) |
Oct 16, 2020 | 24.76 | 25.00 | 24.47 | 24.61 | 35,700 | +0.06(+0.24%) |
Oct 15, 2020 | 25.02 | 25.59 | 24.41 | 24.55 | 50,452 | -0.82(-3.23%) |
Oct 14, 2020 | 26.15 | 26.15 | 25.23 | 25.37 | 66,673 | -0.85(-3.24%) |
Oct 13, 2020 | 26.90 | 26.90 | 26.16 | 26.22 | 44,024 | -0.98(-3.60%) |
Oct 12, 2020 | 26.69 | 27.52 | 26.69 | 27.20 | 59,711 | +0.48(+1.80%) |
Oct 09, 2020 | 26.46 | 26.80 | 26.37 | 26.72 | 28,300 | +0.53(+2.02%) |
Oct 08, 2020 | 25.94 | 26.30 | 25.85 | 26.19 | 42,674 | +0.76(+2.99%) |
Oct 07, 2020 | 25.02 | 25.58 | 24.89 | 25.43 | 68,390 | +0.88(+3.58%) |
Oct 06, 2020 | 25.12 | 25.21 | 24.30 | 24.55 | 96,156 | -0.54(-2.15%) |
Oct 05, 2020 | 25.23 | 25.31 | 24.88 | 25.09 | 49,039 | +0.12(+0.48%) |
Oct 02, 2020 | 24.60 | 25.26 | 24.55 | 24.97 | 75,000 | -0.04(-0.16%) |