Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.15 | 24.15 | 24.15 | 237,798 | +0.03(+0.14%) | |
Dec 30, 2020 | 24.29 | 24.50 | 24.07 | 24.11 | 237,798 | +0.02(+0.07%) |
Dec 29, 2020 | 24.11 | 24.24 | 23.71 | 24.09 | 230,724 | +0.17(+0.72%) |
Dec 28, 2020 | 24.43 | 24.50 | 23.92 | 23.92 | 137,836 | -0.41(-1.67%) |
Dec 24, 2020 | 24.25 | 24.34 | 24.01 | 24.33 | 87,929 | +0.16(+0.68%) |
Dec 23, 2020 | 24.42 | 24.72 | 24.07 | 24.16 | 543,278 | -0.11(-0.46%) |
Dec 22, 2020 | 24.34 | 24.43 | 23.75 | 24.28 | 637,089 | +0.08(+0.32%) |
Dec 21, 2020 | 23.83 | 24.35 | 23.44 | 24.20 | 430,036 | +0.04(+0.18%) |
Dec 18, 2020 | 23.39 | 24.21 | 23.39 | 24.15 | 509,248 | +0.71(+3.01%) |
Dec 17, 2020 | 23.60 | 23.60 | 23.14 | 23.45 | 285,104 | -0.08(-0.33%) |
Dec 16, 2020 | 24.06 | 24.21 | 23.34 | 23.53 | 550,862 | -0.40(-1.66%) |
Dec 15, 2020 | 23.29 | 23.93 | 23.16 | 23.92 | 428,093 | +0.62(+2.66%) |
Dec 14, 2020 | 23.41 | 23.64 | 23.27 | 23.30 | 344,270 | -0.03(-0.11%) |
Dec 11, 2020 | 23.99 | 24.08 | 23.30 | 23.33 | 418,998 | -0.87(-3.60%) |
Dec 10, 2020 | 23.94 | 24.33 | 23.82 | 24.20 | 526,062 | +0.20(+0.83%) |
Dec 09, 2020 | 23.84 | 24.13 | 23.72 | 24.00 | 930,444 | +0.35(+1.49%) |
Dec 08, 2020 | 23.44 | 23.78 | 23.43 | 23.65 | 593,517 | +0.09(+0.37%) |
Dec 07, 2020 | 23.64 | 23.65 | 23.18 | 23.56 | 473,990 | -0.14(-0.58%) |
Dec 04, 2020 | 24.37 | 24.40 | 23.55 | 23.70 | 649,378 | -0.55(-2.28%) |
Dec 03, 2020 | 23.03 | 24.28 | 22.92 | 24.25 | 1,326,670 | +1.27(+5.51%) |
Dec 02, 2020 | 22.76 | 23.03 | 22.60 | 22.98 | 269,239 | +0.05(+0.23%) |
Dec 01, 2020 | 22.93 | 22.98 | 22.58 | 22.93 | 421,825 | +0.41(+1.80%) |
Nov 30, 2020 | 22.99 | 23.14 | 22.50 | 22.53 | 534,702 | -0.45(-1.95%) |
Nov 27, 2020 | 22.90 | 23.22 | 22.79 | 22.97 | 229,219 | -0.01(-0.04%) |
Nov 25, 2020 | 22.65 | 22.99 | 22.44 | 22.98 | 497,068 | +0.14(+0.60%) |
Nov 24, 2020 | 22.41 | 23.01 | 22.30 | 22.84 | 707,211 | +0.66(+2.95%) |
Nov 23, 2020 | 22.64 | 22.70 | 22.15 | 22.19 | 478,739 | -0.33(-1.45%) |
Nov 20, 2020 | 22.63 | 22.72 | 22.20 | 22.52 | 951,679 | +0.22(+0.97%) |
Nov 19, 2020 | 21.85 | 22.40 | 21.48 | 22.30 | 537,347 | +0.36(+1.65%) |
Nov 18, 2020 | 21.24 | 22.13 | 20.89 | 21.94 | 844,815 | +0.78(+3.71%) |
Nov 17, 2020 | 20.66 | 21.25 | 20.51 | 21.15 | 660,944 | +0.23(+1.11%) |
Nov 16, 2020 | 21.03 | 21.10 | 20.46 | 20.92 | 961,487 | +0.33(+1.59%) |
Nov 13, 2020 | 20.59 | 20.66 | 20.24 | 20.59 | 941,355 | +0.10(+0.51%) |
Nov 12, 2020 | 20.98 | 21.09 | 20.37 | 20.49 | 585,207 | -0.72(-3.37%) |
Nov 11, 2020 | 21.05 | 21.26 | 20.66 | 21.21 | 1,211,200 | +0.16(+0.78%) |
Nov 10, 2020 | 20.42 | 21.08 | 20.21 | 21.04 | 865,551 | +0.60(+2.95%) |
Nov 09, 2020 | 19.09 | 20.58 | 18.94 | 20.44 | 1,163,568 | +2.40(+13.28%) |
Nov 06, 2020 | 19.05 | 19.06 | 17.88 | 18.04 | 833,821 | -1.01(-5.29%) |
Nov 05, 2020 | 19.76 | 19.94 | 19.04 | 19.05 | 1,153,348 | -0.52(-2.64%) |
Nov 04, 2020 | 19.37 | 19.62 | 18.95 | 19.57 | 668,487 | +0.18(+0.93%) |
Nov 03, 2020 | 18.76 | 19.46 | 18.58 | 19.39 | 1,195,470 | +1.03(+5.64%) |
Nov 02, 2020 | 18.06 | 18.48 | 18.06 | 18.35 | 1,046,050 | +0.45(+2.50%) |
Oct 30, 2020 | 18.71 | 19.55 | 17.36 | 17.90 | 2,191,159 | -0.53(-2.85%) |
Oct 29, 2020 | 18.75 | 20.09 | 18.42 | 18.43 | 2,043,934 | -0.09(-0.47%) |
Oct 28, 2020 | 18.44 | 18.81 | 18.32 | 18.52 | 975,773 | -0.41(-2.19%) |
Oct 27, 2020 | 18.89 | 19.14 | 18.84 | 18.93 | 474,801 | +0.05(+0.27%) |
Oct 26, 2020 | 19.12 | 19.29 | 18.81 | 18.88 | 594,327 | -0.55(-2.84%) |
Oct 23, 2020 | 19.45 | 19.46 | 19.00 | 19.43 | 762,712 | +0.14(+0.71%) |
Oct 22, 2020 | 19.41 | 19.47 | 19.15 | 19.29 | 985,517 | +0.01(+0.04%) |
Oct 21, 2020 | 18.84 | 19.40 | 18.79 | 19.28 | 1,098,880 | +0.35(+1.87%) |
Oct 20, 2020 | 18.84 | 19.11 | 18.67 | 18.93 | 859,170 | +0.37(+2.00%) |
Oct 19, 2020 | 19.05 | 19.22 | 18.53 | 18.56 | 531,228 | -0.38(-2.00%) |
Oct 16, 2020 | 19.08 | 19.15 | 18.84 | 18.94 | 480,015 | -0.06(-0.32%) |
Oct 15, 2020 | 18.85 | 19.04 | 18.69 | 19.00 | 305,456 | -0.17(-0.90%) |
Oct 14, 2020 | 19.56 | 19.59 | 19.17 | 19.17 | 767,317 | -0.34(-1.77%) |
Oct 13, 2020 | 19.49 | 19.61 | 19.37 | 19.52 | 571,945 | -0.01(-0.04%) |
Oct 12, 2020 | 19.55 | 19.61 | 19.19 | 19.53 | 638,404 | +0.02(+0.09%) |
Oct 09, 2020 | 19.40 | 19.56 | 19.19 | 19.51 | 1,088,561 | +0.33(+1.71%) |
Oct 08, 2020 | 18.40 | 19.22 | 18.35 | 19.18 | 1,560,371 | +1.05(+5.80%) |
Oct 07, 2020 | 17.65 | 18.22 | 17.47 | 18.13 | 1,165,073 | +0.74(+4.26%) |
Oct 06, 2020 | 18.03 | 18.03 | 17.33 | 17.39 | 1,763,249 | -0.53(-2.98%) |
Oct 05, 2020 | 18.06 | 18.14 | 17.81 | 17.92 | 603,184 | +0.06(+0.34%) |
Oct 02, 2020 | 17.24 | 17.89 | 17.22 | 17.86 | 401,598 | +0.19(+1.07%) |