Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.56 | 24.56 | 24.56 | 18,409 | +0.07(+0.29%) | |
Dec 30, 2020 | 24.79 | 25.34 | 24.43 | 24.49 | 18,409 | +0.10(+0.41%) |
Dec 29, 2020 | 24.71 | 24.77 | 24.32 | 24.39 | 28,469 | +0.62(+2.61%) |
Dec 28, 2020 | 24.06 | 24.64 | 23.69 | 23.77 | 22,151 | -0.17(-0.71%) |
Dec 24, 2020 | 23.89 | 23.97 | 23.75 | 23.94 | 17,000 | +0.10(+0.42%) |
Dec 23, 2020 | 23.95 | 23.95 | 23.61 | 23.84 | 20,473 | +0.10(+0.42%) |
Dec 22, 2020 | 23.50 | 24.33 | 23.49 | 23.74 | 34,116 | -0.17(-0.71%) |
Dec 21, 2020 | 23.28 | 23.97 | 23.23 | 23.91 | 47,831 | -0.82(-3.32%) |
Dec 18, 2020 | 24.51 | 25.75 | 24.51 | 24.73 | 32,700 | -0.04(-0.16%) |
Dec 17, 2020 | 25.22 | 25.22 | 24.77 | 24.77 | 29,242 | -0.40(-1.59%) |
Dec 16, 2020 | 25.41 | 25.41 | 25.08 | 25.17 | 25,484 | -0.11(-0.44%) |
Dec 15, 2020 | 24.79 | 25.39 | 24.79 | 25.28 | 24,474 | +0.90(+3.69%) |
Dec 14, 2020 | 24.44 | 24.48 | 24.17 | 24.38 | 17,288 | +0.30(+1.25%) |
Dec 11, 2020 | 23.92 | 24.50 | 23.81 | 24.08 | 80,100 | +0.33(+1.41%) |
Dec 10, 2020 | 23.57 | 23.92 | 23.54 | 23.75 | 32,013 | -0.18(-0.77%) |
Dec 09, 2020 | 24.00 | 24.02 | 23.70 | 23.93 | 34,408 | +0.05(+0.23%) |
Dec 08, 2020 | 23.86 | 23.95 | 23.78 | 23.88 | 61,791 | -0.16(-0.68%) |
Dec 07, 2020 | 23.94 | 24.41 | 23.93 | 24.04 | 89,201 | -0.31(-1.27%) |
Dec 04, 2020 | 24.16 | 24.47 | 24.05 | 24.35 | 47,600 | +0.07(+0.27%) |
Dec 03, 2020 | 24.08 | 24.44 | 24.08 | 24.29 | 23,128 | +0.32(+1.36%) |
Dec 02, 2020 | 23.74 | 24.11 | 23.71 | 23.96 | 28,943 | -0.04(-0.17%) |
Dec 01, 2020 | 23.58 | 24.08 | 23.57 | 24.00 | 28,406 | +1.01(+4.39%) |
Nov 30, 2020 | 23.30 | 23.38 | 22.99 | 22.99 | 38,132 | -0.07(-0.30%) |
Nov 27, 2020 | 23.02 | 23.15 | 22.82 | 23.06 | 24,100 | +0.08(+0.37%) |
Nov 25, 2020 | 22.77 | 23.34 | 22.71 | 22.98 | 24,100 | +0.46(+2.02%) |
Nov 24, 2020 | 22.35 | 22.59 | 22.21 | 22.52 | 17,239 | +0.31(+1.40%) |
Nov 23, 2020 | 22.06 | 22.36 | 21.99 | 22.21 | 23,505 | +0.44(+2.00%) |
Nov 20, 2020 | 21.76 | 22.27 | 21.56 | 21.77 | 32,300 | +0.29(+1.33%) |
Nov 19, 2020 | 21.20 | 21.50 | 21.15 | 21.49 | 188,308 | +0.05(+0.23%) |
Nov 18, 2020 | 21.64 | 21.89 | 21.31 | 21.44 | 95,527 | -0.02(-0.09%) |
Nov 17, 2020 | 21.50 | 21.61 | 21.35 | 21.46 | 22,243 | -0.04(-0.19%) |
Nov 16, 2020 | 21.49 | 21.59 | 21.33 | 21.50 | 25,035 | +0.16(+0.75%) |
Nov 13, 2020 | 21.19 | 21.42 | 21.05 | 21.34 | 17,500 | +0.80(+3.89%) |
Nov 12, 2020 | 20.89 | 21.00 | 20.53 | 20.54 | 17,038 | -0.70(-3.30%) |
Nov 11, 2020 | 21.32 | 21.58 | 21.24 | 21.24 | 46,197 | -0.03(-0.14%) |
Nov 10, 2020 | 21.13 | 21.35 | 21.11 | 21.27 | 720,501 | +0.89(+4.37%) |
Nov 09, 2020 | 21.09 | 21.28 | 20.30 | 20.38 | 1,060,922 | +1.18(+6.12%) |
Nov 06, 2020 | 19.16 | 19.26 | 19.12 | 19.20 | 47,300 | +0.28(+1.48%) |
Nov 05, 2020 | 19.01 | 19.14 | 18.81 | 18.93 | 33,076 | +0.54(+2.91%) |
Nov 04, 2020 | 18.26 | 18.67 | 18.23 | 18.39 | 27,795 | -0.07(-0.38%) |
Nov 03, 2020 | 18.34 | 18.52 | 18.26 | 18.46 | 33,444 | +0.68(+3.82%) |
Nov 02, 2020 | 17.72 | 17.89 | 17.68 | 17.78 | 24,616 | +0.20(+1.14%) |
Oct 30, 2020 | 17.55 | 17.58 | 17.41 | 17.58 | 42,600 | -0.24(-1.35%) |
Oct 29, 2020 | 17.79 | 17.86 | 17.54 | 17.82 | 84,779 | +0.13(+0.72%) |
Oct 28, 2020 | 17.90 | 18.00 | 17.48 | 17.69 | 119,833 | -0.61(-3.32%) |
Oct 27, 2020 | 18.33 | 18.55 | 18.18 | 18.30 | 109,264 | -0.17(-0.92%) |
Oct 26, 2020 | 18.77 | 18.79 | 18.29 | 18.47 | 37,978 | -1.02(-5.23%) |
Oct 23, 2020 | 19.47 | 19.50 | 19.31 | 19.49 | 26,700 | +0.14(+0.72%) |
Oct 22, 2020 | 19.36 | 19.52 | 19.28 | 19.35 | 58,291 | -0.44(-2.22%) |
Oct 21, 2020 | 19.80 | 20.15 | 19.65 | 19.79 | 31,528 | -0.16(-0.80%) |
Oct 20, 2020 | 19.97 | 20.06 | 19.83 | 19.95 | 34,911 | +0.21(+1.09%) |
Oct 19, 2020 | 19.93 | 20.07 | 19.73 | 19.73 | 29,339 | -0.16(-0.78%) |
Oct 16, 2020 | 19.88 | 20.26 | 19.80 | 19.89 | 394,700 | +0.39(+2.00%) |
Oct 15, 2020 | 19.16 | 19.84 | 19.05 | 19.50 | 595,493 | -0.66(-3.27%) |
Oct 14, 2020 | 20.17 | 20.29 | 20.09 | 20.16 | 32,405 | -0.29(-1.39%) |
Oct 13, 2020 | 20.47 | 20.86 | 20.30 | 20.45 | 26,336 | -0.54(-2.60%) |
Oct 12, 2020 | 20.64 | 20.99 | 20.63 | 20.99 | 25,049 | +0.12(+0.59%) |
Oct 09, 2020 | 20.73 | 21.25 | 20.72 | 20.87 | 23,200 | +0.24(+1.15%) |
Oct 08, 2020 | 20.45 | 20.72 | 20.43 | 20.63 | 16,100 | +0.11(+0.51%) |
Oct 07, 2020 | 20.34 | 20.72 | 20.24 | 20.52 | 28,565 | +0.07(+0.37%) |
Oct 06, 2020 | 20.70 | 21.00 | 20.36 | 20.45 | 48,469 | -0.27(-1.28%) |
Oct 05, 2020 | 20.44 | 20.85 | 20.39 | 20.71 | 27,394 | +0.48(+2.37%) |
Oct 02, 2020 | 19.95 | 20.33 | 19.95 | 20.23 | 27,500 | -0.37(-1.77%) |