Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.33 | 20.33 | 20.33 | 56,997 | +0.42(+2.11%) | |
Dec 30, 2020 | 18.87 | 20.31 | 18.76 | 19.91 | 56,997 | +0.94(+4.93%) |
Dec 29, 2020 | 19.51 | 19.82 | 18.39 | 18.98 | 50,376 | -0.47(-2.43%) |
Dec 28, 2020 | 21.24 | 21.24 | 19.35 | 19.45 | 71,926 | -1.82(-8.56%) |
Dec 24, 2020 | 21.37 | 21.54 | 20.92 | 21.27 | 18,286 | -0.10(-0.45%) |
Dec 23, 2020 | 20.38 | 21.47 | 20.34 | 21.37 | 82,155 | +1.03(+5.08%) |
Dec 22, 2020 | 20.28 | 20.88 | 19.80 | 20.33 | 39,644 | +0.27(+1.35%) |
Dec 21, 2020 | 19.77 | 20.63 | 18.98 | 20.06 | 66,247 | -0.23(-1.12%) |
Dec 18, 2020 | 20.94 | 21.03 | 19.85 | 20.29 | 163,089 | -0.45(-2.19%) |
Dec 17, 2020 | 20.68 | 21.26 | 20.49 | 20.75 | 63,016 | +0.26(+1.28%) |
Dec 16, 2020 | 20.11 | 20.68 | 19.54 | 20.48 | 50,072 | +0.65(+3.26%) |
Dec 15, 2020 | 19.07 | 19.96 | 18.95 | 19.84 | 40,651 | +0.76(+3.99%) |
Dec 14, 2020 | 19.06 | 19.43 | 18.79 | 19.07 | 52,733 | +0.02(+0.09%) |
Dec 11, 2020 | 19.42 | 19.56 | 18.70 | 19.06 | 29,715 | -0.36(-1.85%) |
Dec 10, 2020 | 19.54 | 19.70 | 19.07 | 19.42 | 22,997 | -0.10(-0.49%) |
Dec 09, 2020 | 19.95 | 20.03 | 19.36 | 19.51 | 54,527 | -0.13(-0.67%) |
Dec 08, 2020 | 19.11 | 19.69 | 18.97 | 19.64 | 37,538 | +0.42(+2.18%) |
Dec 07, 2020 | 19.25 | 19.42 | 18.46 | 19.22 | 63,837 | +0.01(+0.05%) |
Dec 04, 2020 | 19.69 | 19.79 | 19.09 | 19.21 | 62,630 | -0.48(-2.44%) |
Dec 03, 2020 | 20.02 | 20.02 | 19.53 | 19.70 | 23,951 | -0.16(-0.79%) |
Dec 02, 2020 | 20.34 | 20.47 | 18.84 | 19.85 | 42,718 | -0.32(-1.60%) |
Dec 01, 2020 | 19.31 | 20.49 | 19.06 | 20.18 | 72,165 | +1.16(+6.07%) |
Nov 30, 2020 | 20.09 | 20.21 | 18.44 | 19.02 | 135,786 | -1.37(-6.70%) |
Nov 27, 2020 | 20.54 | 20.66 | 20.05 | 20.39 | 33,943 | -0.15(-0.72%) |
Nov 25, 2020 | 21.35 | 21.52 | 20.42 | 20.54 | 62,287 | -0.80(-3.73%) |
Nov 24, 2020 | 20.79 | 21.62 | 20.79 | 21.33 | 46,537 | +0.33(+1.58%) |
Nov 23, 2020 | 21.94 | 21.99 | 20.69 | 21.00 | 84,548 | -0.73(-3.38%) |
Nov 20, 2020 | 21.77 | 21.92 | 21.46 | 21.73 | 33,943 | -0.31(-1.39%) |
Nov 19, 2020 | 22.88 | 22.88 | 21.69 | 22.04 | 65,162 | -0.45(-1.98%) |
Nov 18, 2020 | 22.88 | 23.33 | 22.22 | 22.49 | 89,667 | -0.39(-1.72%) |
Nov 17, 2020 | 22.98 | 22.98 | 22.37 | 22.88 | 66,821 | -0.09(-0.38%) |
Nov 16, 2020 | 22.84 | 23.67 | 22.43 | 22.97 | 86,948 | +0.66(+2.94%) |
Nov 13, 2020 | 21.92 | 22.65 | 21.62 | 22.31 | 83,316 | +0.84(+3.91%) |
Nov 12, 2020 | 21.79 | 22.53 | 20.71 | 21.47 | 164,928 | -0.16(-0.72%) |
Nov 11, 2020 | 18.01 | 22.06 | 18.01 | 21.63 | 463,428 | +3.35(+18.36%) |
Nov 10, 2020 | 17.73 | 18.47 | 17.73 | 18.27 | 70,336 | +0.54(+3.05%) |
Nov 09, 2020 | 19.16 | 19.26 | 17.71 | 17.73 | 77,386 | -0.28(-1.55%) |
Nov 06, 2020 | 18.70 | 18.70 | 17.95 | 18.01 | 40,049 | -0.69(-3.68%) |
Nov 05, 2020 | 18.28 | 19.16 | 17.97 | 18.70 | 67,515 | +0.42(+2.29%) |
Nov 04, 2020 | 18.85 | 18.94 | 17.91 | 18.28 | 49,666 | -0.73(-3.85%) |
Nov 03, 2020 | 19.12 | 19.69 | 17.91 | 19.01 | 97,285 | +0.00(+0.00%) |
Nov 02, 2020 | 19.17 | 19.69 | 17.97 | 19.01 | 122,058 | +0.17(+0.92%) |
Oct 30, 2020 | 20.66 | 20.74 | 18.57 | 18.84 | 91,918 | -2.11(-10.07%) |
Oct 29, 2020 | 20.04 | 21.38 | 19.87 | 20.95 | 94,370 | +0.51(+2.52%) |
Oct 28, 2020 | 20.83 | 21.12 | 20.10 | 20.43 | 58,816 | -0.77(-3.62%) |
Oct 27, 2020 | 21.11 | 21.44 | 20.89 | 21.20 | 45,345 | +0.14(+0.66%) |
Oct 26, 2020 | 19.74 | 21.06 | 19.74 | 21.06 | 52,652 | +0.40(+1.94%) |
Oct 23, 2020 | 21.45 | 21.45 | 20.36 | 20.66 | 41,196 | -0.63(-2.95%) |
Oct 22, 2020 | 21.30 | 21.54 | 19.71 | 21.29 | 91,307 | +0.03(+0.12%) |
Oct 21, 2020 | 21.40 | 22.14 | 21.11 | 21.26 | 39,247 | -0.17(-0.77%) |
Oct 20, 2020 | 23.07 | 23.24 | 21.19 | 21.43 | 106,052 | -1.33(-5.86%) |
Oct 19, 2020 | 24.09 | 24.91 | 22.52 | 22.76 | 95,757 | -0.99(-4.18%) |
Oct 16, 2020 | 21.84 | 24.44 | 21.35 | 23.76 | 234,902 | +1.64(+7.41%) |
Oct 15, 2020 | 21.45 | 22.14 | 20.98 | 22.12 | 45,999 | +0.50(+2.30%) |
Oct 14, 2020 | 21.86 | 22.13 | 21.55 | 21.62 | 48,824 | -0.35(-1.59%) |
Oct 13, 2020 | 21.68 | 22.19 | 21.63 | 21.97 | 38,173 | +0.08(+0.36%) |
Oct 12, 2020 | 21.93 | 22.12 | 21.40 | 21.89 | 44,108 | -0.03(-0.16%) |
Oct 09, 2020 | 22.21 | 22.21 | 21.79 | 21.93 | 39,016 | -0.25(-1.14%) |
Oct 08, 2020 | 22.36 | 22.58 | 21.85 | 22.18 | 42,445 | +0.00(+0.00%) |
Oct 07, 2020 | 21.08 | 22.33 | 20.97 | 22.18 | 57,988 | +1.29(+6.17%) |
Oct 06, 2020 | 21.20 | 21.70 | 20.83 | 20.89 | 41,686 | -0.19(-0.91%) |
Oct 05, 2020 | 21.38 | 21.61 | 20.88 | 21.08 | 48,477 | -0.21(-0.98%) |
Oct 02, 2020 | 21.46 | 22.04 | 20.50 | 21.29 | 75,049 | -0.70(-3.17%) |