Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.74 | 23.74 | 23.74 | 451,140 | -0.03(-0.13%) | |
Dec 30, 2020 | 23.18 | 23.99 | 22.87 | 23.77 | 451,140 | +0.84(+3.64%) |
Dec 29, 2020 | 23.24 | 23.28 | 22.29 | 22.93 | 696,713 | -0.49(-2.07%) |
Dec 28, 2020 | 23.31 | 24.08 | 22.75 | 23.42 | 567,784 | +0.52(+2.27%) |
Dec 24, 2020 | 23.17 | 23.17 | 22.67 | 22.90 | 153,700 | -0.18(-0.78%) |
Dec 23, 2020 | 22.69 | 23.16 | 22.45 | 23.08 | 429,340 | +0.72(+3.22%) |
Dec 22, 2020 | 22.54 | 22.54 | 21.80 | 22.36 | 477,447 | +0.06(+0.27%) |
Dec 21, 2020 | 22.10 | 22.59 | 21.57 | 22.30 | 514,537 | -0.22(-0.98%) |
Dec 18, 2020 | 22.81 | 23.24 | 22.49 | 22.52 | 1,065,400 | -0.34(-1.49%) |
Dec 17, 2020 | 22.83 | 23.04 | 22.31 | 22.86 | 430,235 | +0.06(+0.26%) |
Dec 16, 2020 | 22.61 | 23.19 | 22.61 | 22.80 | 585,181 | +0.11(+0.48%) |
Dec 15, 2020 | 21.60 | 22.82 | 21.46 | 22.69 | 536,692 | +1.40(+6.58%) |
Dec 14, 2020 | 22.93 | 23.19 | 21.23 | 21.29 | 655,641 | -1.45(-6.38%) |
Dec 11, 2020 | 22.97 | 23.50 | 22.40 | 22.74 | 912,800 | -0.86(-3.64%) |
Dec 10, 2020 | 23.17 | 23.86 | 22.94 | 23.60 | 659,073 | -0.03(-0.13%) |
Dec 09, 2020 | 24.74 | 25.65 | 23.23 | 23.63 | 1,093,665 | -0.33(-1.38%) |
Dec 08, 2020 | 25.13 | 25.93 | 23.56 | 23.96 | 1,409,559 | -0.02(-0.08%) |
Dec 07, 2020 | 24.20 | 24.46 | 23.38 | 23.98 | 1,366,771 | -0.50(-2.04%) |
Dec 04, 2020 | 23.21 | 24.53 | 23.10 | 24.48 | 1,538,500 | +1.79(+7.89%) |
Dec 03, 2020 | 22.04 | 23.19 | 22.00 | 22.69 | 1,064,485 | +0.90(+4.13%) |
Dec 02, 2020 | 21.36 | 21.95 | 20.67 | 21.79 | 603,760 | +0.19(+0.88%) |
Dec 01, 2020 | 22.00 | 22.00 | 20.64 | 21.60 | 1,152,383 | +1.23(+6.04%) |
Nov 30, 2020 | 21.63 | 21.64 | 20.22 | 20.37 | 617,121 | -1.47(-6.73%) |
Nov 27, 2020 | 22.47 | 22.65 | 21.58 | 21.84 | 323,400 | -0.46(-2.06%) |
Nov 25, 2020 | 23.18 | 23.38 | 22.16 | 22.30 | 1,110,700 | -1.49(-6.26%) |
Nov 24, 2020 | 23.65 | 24.21 | 23.14 | 23.79 | 933,387 | +0.93(+4.07%) |
Nov 23, 2020 | 21.43 | 23.08 | 21.43 | 22.86 | 813,829 | +1.43(+6.67%) |
Nov 20, 2020 | 21.29 | 21.83 | 20.52 | 21.43 | 1,090,300 | -0.16(-0.74%) |
Nov 19, 2020 | 19.45 | 21.74 | 19.45 | 21.59 | 1,539,978 | +1.43(+7.09%) |
Nov 18, 2020 | 19.62 | 20.41 | 19.44 | 20.16 | 1,781,815 | +0.78(+4.02%) |
Nov 17, 2020 | 17.60 | 19.40 | 17.54 | 19.38 | 1,374,897 | +1.53(+8.57%) |
Nov 16, 2020 | 16.99 | 17.96 | 16.90 | 17.85 | 838,460 | +1.54(+9.44%) |
Nov 13, 2020 | 15.82 | 16.37 | 15.79 | 16.31 | 386,300 | +0.83(+5.40%) |
Nov 12, 2020 | 16.02 | 16.27 | 15.26 | 15.47 | 1,005,475 | -0.88(-5.41%) |
Nov 11, 2020 | 17.50 | 17.50 | 16.12 | 16.36 | 753,320 | -0.85(-4.94%) |
Nov 10, 2020 | 16.98 | 17.48 | 16.75 | 17.21 | 867,637 | +0.40(+2.38%) |
Nov 09, 2020 | 15.75 | 17.49 | 15.75 | 16.81 | 1,385,424 | +2.54(+17.80%) |
Nov 06, 2020 | 15.08 | 15.33 | 14.11 | 14.27 | 578,500 | -0.84(-5.56%) |
Nov 05, 2020 | 13.92 | 15.17 | 13.78 | 15.11 | 498,077 | +1.09(+7.77%) |
Nov 04, 2020 | 14.33 | 14.33 | 13.36 | 14.02 | 1,026,567 | -0.66(-4.50%) |
Nov 03, 2020 | 14.36 | 14.75 | 14.15 | 14.68 | 466,525 | +0.67(+4.82%) |
Nov 02, 2020 | 13.76 | 14.52 | 13.73 | 14.01 | 580,780 | +0.53(+3.89%) |
Oct 30, 2020 | 14.47 | 14.57 | 13.28 | 13.48 | 1,162,900 | -1.03(-7.10%) |
Oct 29, 2020 | 13.69 | 14.59 | 13.24 | 14.51 | 810,628 | +0.83(+6.07%) |
Oct 28, 2020 | 13.89 | 13.97 | 13.63 | 13.68 | 557,669 | -0.75(-5.20%) |
Oct 27, 2020 | 14.65 | 14.86 | 14.30 | 14.43 | 345,182 | -0.24(-1.64%) |
Oct 26, 2020 | 14.74 | 14.81 | 13.98 | 14.67 | 630,754 | -0.51(-3.36%) |
Oct 23, 2020 | 14.98 | 15.26 | 14.63 | 15.18 | 579,400 | +0.31(+2.08%) |
Oct 22, 2020 | 13.87 | 14.89 | 13.80 | 14.87 | 565,816 | +0.99(+7.13%) |
Oct 21, 2020 | 14.00 | 14.17 | 13.65 | 13.88 | 396,434 | -0.04(-0.29%) |
Oct 20, 2020 | 14.05 | 14.56 | 13.84 | 13.92 | 552,335 | +0.05(+0.36%) |
Oct 19, 2020 | 13.98 | 14.53 | 13.80 | 13.87 | 636,520 | -0.09(-0.64%) |
Oct 16, 2020 | 14.42 | 14.61 | 13.94 | 13.96 | 427,500 | -0.49(-3.39%) |
Oct 15, 2020 | 13.74 | 14.50 | 13.66 | 14.45 | 467,100 | +0.43(+3.07%) |
Oct 14, 2020 | 14.23 | 14.52 | 13.91 | 14.02 | 445,769 | -0.23(-1.61%) |
Oct 13, 2020 | 14.62 | 14.71 | 14.24 | 14.25 | 575,957 | -0.61(-4.10%) |
Oct 12, 2020 | 15.65 | 15.96 | 14.83 | 14.86 | 621,782 | -0.54(-3.51%) |
Oct 09, 2020 | 15.35 | 15.70 | 14.92 | 15.40 | 735,800 | +0.12(+0.79%) |
Oct 08, 2020 | 15.37 | 15.55 | 14.74 | 15.28 | 867,318 | +0.27(+1.80%) |
Oct 07, 2020 | 14.71 | 15.24 | 14.65 | 15.01 | 1,062,387 | +0.75(+5.26%) |
Oct 06, 2020 | 15.03 | 15.10 | 14.17 | 14.26 | 644,063 | -0.52(-3.52%) |
Oct 05, 2020 | 14.80 | 15.10 | 14.35 | 14.78 | 620,053 | +0.35(+2.46%) |
Oct 02, 2020 | 13.32 | 14.49 | 13.14 | 14.43 | 700,900 | +0.50(+3.55%) |