Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.71 | 24.71 | 24.71 | 30,603 | -0.51(-2.04%) | |
Dec 30, 2020 | 24.73 | 25.26 | 24.73 | 25.22 | 30,603 | +0.50(+2.01%) |
Dec 29, 2020 | 24.93 | 25.04 | 24.58 | 24.73 | 18,846 | -0.12(-0.47%) |
Dec 28, 2020 | 24.91 | 25.01 | 24.60 | 24.84 | 27,529 | +0.38(+1.55%) |
Dec 24, 2020 | 24.99 | 25.00 | 24.41 | 24.46 | 7,200 | -0.51(-2.02%) |
Dec 23, 2020 | 24.97 | 25.46 | 24.65 | 24.97 | 38,074 | +0.00(+0.00%) |
Dec 22, 2020 | 25.33 | 25.68 | 24.91 | 24.97 | 19,568 | -0.57(-2.23%) |
Dec 21, 2020 | 25.79 | 25.89 | 25.29 | 25.54 | 35,129 | -0.42(-1.60%) |
Dec 18, 2020 | 25.05 | 26.13 | 24.91 | 25.95 | 207,141 | +0.96(+3.83%) |
Dec 17, 2020 | 23.87 | 25.00 | 23.61 | 25.00 | 49,871 | +1.07(+4.49%) |
Dec 16, 2020 | 24.01 | 24.19 | 23.85 | 23.92 | 36,782 | +0.13(+0.57%) |
Dec 15, 2020 | 23.20 | 23.97 | 23.20 | 23.79 | 63,873 | +0.66(+2.87%) |
Dec 14, 2020 | 23.29 | 23.58 | 22.91 | 23.12 | 55,415 | -0.06(-0.27%) |
Dec 11, 2020 | 22.99 | 23.29 | 22.98 | 23.19 | 13,813 | +0.07(+0.31%) |
Dec 10, 2020 | 22.91 | 23.12 | 22.52 | 23.12 | 21,566 | +0.29(+1.26%) |
Dec 09, 2020 | 22.79 | 23.11 | 22.28 | 22.83 | 49,157 | +0.07(+0.32%) |
Dec 08, 2020 | 22.42 | 22.76 | 22.27 | 22.76 | 30,619 | +0.16(+0.72%) |
Dec 07, 2020 | 22.02 | 22.82 | 22.02 | 22.59 | 38,997 | +0.17(+0.76%) |
Dec 04, 2020 | 22.44 | 22.44 | 22.01 | 22.42 | 19,717 | +0.14(+0.64%) |
Dec 03, 2020 | 22.52 | 22.52 | 22.15 | 22.28 | 8,402 | -0.17(-0.76%) |
Dec 02, 2020 | 22.12 | 22.45 | 21.54 | 22.45 | 17,805 | +0.33(+1.50%) |
Dec 01, 2020 | 21.81 | 22.38 | 21.81 | 22.12 | 20,558 | +0.55(+2.54%) |
Nov 30, 2020 | 22.31 | 22.31 | 21.55 | 21.57 | 17,605 | -0.93(-4.15%) |
Nov 27, 2020 | 22.35 | 22.53 | 22.00 | 22.50 | 8,132 | +0.00(+0.00%) |
Nov 25, 2020 | 22.58 | 22.58 | 22.25 | 22.50 | 15,929 | -0.06(-0.28%) |
Nov 24, 2020 | 21.54 | 22.61 | 21.54 | 22.57 | 46,788 | +1.23(+5.76%) |
Nov 23, 2020 | 21.91 | 22.05 | 21.22 | 21.34 | 21,340 | -0.93(-4.19%) |
Nov 20, 2020 | 21.89 | 22.42 | 21.79 | 22.27 | 24,841 | +0.11(+0.49%) |
Nov 19, 2020 | 21.97 | 22.31 | 21.54 | 22.16 | 10,071 | +0.11(+0.49%) |
Nov 18, 2020 | 22.31 | 22.57 | 22.06 | 22.06 | 20,515 | -0.23(-1.05%) |
Nov 17, 2020 | 22.58 | 22.58 | 21.63 | 22.29 | 26,033 | -0.29(-1.27%) |
Nov 16, 2020 | 22.34 | 22.75 | 22.33 | 22.58 | 41,308 | +0.75(+3.46%) |
Nov 13, 2020 | 21.75 | 22.07 | 21.70 | 21.82 | 18,046 | +0.39(+1.84%) |
Nov 12, 2020 | 21.63 | 21.77 | 21.03 | 21.43 | 25,242 | -0.48(-2.17%) |
Nov 11, 2020 | 21.81 | 21.90 | 21.45 | 21.90 | 24,352 | +0.12(+0.54%) |
Nov 10, 2020 | 21.04 | 21.81 | 20.93 | 21.79 | 85,454 | +1.08(+5.20%) |
Nov 09, 2020 | 20.78 | 21.45 | 19.51 | 20.71 | 74,550 | +1.13(+5.78%) |
Nov 06, 2020 | 20.15 | 20.31 | 19.58 | 19.58 | 23,059 | -0.99(-4.80%) |
Nov 05, 2020 | 20.11 | 20.65 | 20.11 | 20.57 | 30,114 | +0.14(+0.70%) |
Nov 04, 2020 | 19.97 | 20.42 | 19.79 | 20.42 | 10,913 | +0.01(+0.04%) |
Nov 03, 2020 | 20.06 | 20.42 | 19.87 | 20.41 | 32,098 | +0.67(+3.41%) |
Nov 02, 2020 | 19.67 | 20.04 | 19.26 | 19.74 | 20,400 | +0.43(+2.23%) |
Oct 30, 2020 | 19.83 | 19.99 | 19.30 | 19.31 | 19,828 | -0.48(-2.40%) |
Oct 29, 2020 | 19.48 | 20.11 | 18.92 | 19.79 | 23,097 | +0.22(+1.15%) |
Oct 28, 2020 | 19.63 | 19.71 | 18.75 | 19.56 | 17,887 | -0.16(-0.82%) |
Oct 27, 2020 | 19.83 | 20.05 | 18.83 | 19.72 | 16,399 | -0.25(-1.26%) |
Oct 26, 2020 | 19.75 | 20.10 | 19.74 | 19.97 | 12,382 | -0.10(-0.49%) |
Oct 23, 2020 | 20.42 | 20.42 | 19.67 | 20.07 | 20,831 | -0.19(-0.93%) |
Oct 22, 2020 | 20.15 | 20.42 | 19.79 | 20.26 | 23,209 | +0.11(+0.53%) |
Oct 21, 2020 | 20.15 | 20.24 | 19.85 | 20.15 | 37,201 | +0.09(+0.45%) |
Oct 20, 2020 | 19.56 | 20.22 | 19.56 | 20.06 | 26,614 | +0.69(+3.57%) |
Oct 19, 2020 | 19.75 | 19.75 | 19.35 | 19.37 | 6,726 | -0.20(-1.01%) |
Oct 16, 2020 | 19.53 | 19.87 | 19.53 | 19.57 | 28,740 | -0.18(-0.91%) |
Oct 15, 2020 | 19.10 | 19.75 | 18.24 | 19.75 | 10,756 | +0.66(+3.43%) |
Oct 14, 2020 | 17.76 | 19.64 | 17.76 | 19.09 | 8,782 | -0.37(-1.89%) |
Oct 13, 2020 | 19.78 | 19.78 | 19.07 | 19.46 | 11,502 | -0.60(-3.00%) |
Oct 12, 2020 | 20.01 | 20.14 | 19.48 | 20.06 | 10,668 | +0.18(+0.90%) |
Oct 09, 2020 | 19.81 | 20.15 | 19.58 | 19.88 | 14,704 | -0.05(-0.27%) |
Oct 08, 2020 | 19.43 | 20.11 | 18.53 | 19.94 | 23,450 | +0.67(+3.50%) |
Oct 07, 2020 | 18.56 | 19.74 | 18.47 | 19.26 | 29,847 | +0.98(+5.35%) |
Oct 06, 2020 | 19.02 | 19.08 | 18.18 | 18.29 | 45,187 | -0.67(-3.55%) |
Oct 05, 2020 | 18.72 | 19.25 | 18.58 | 18.96 | 25,002 | +0.44(+2.38%) |
Oct 02, 2020 | 17.51 | 18.65 | 17.51 | 18.52 | 14,258 | +0.76(+4.30%) |