Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.17 | 20.17 | 20.17 | 57,470 | +0.42(+2.11%) | |
Dec 30, 2020 | 18.72 | 20.14 | 18.61 | 19.75 | 57,470 | +0.93(+4.93%) |
Dec 29, 2020 | 19.35 | 19.66 | 18.24 | 18.82 | 50,793 | -0.47(-2.43%) |
Dec 28, 2020 | 21.06 | 21.06 | 19.19 | 19.29 | 72,522 | -1.80(-8.56%) |
Dec 24, 2020 | 21.19 | 21.36 | 20.75 | 21.10 | 18,437 | -0.10(-0.45%) |
Dec 23, 2020 | 20.21 | 21.30 | 20.18 | 21.19 | 82,835 | +1.02(+5.08%) |
Dec 22, 2020 | 20.12 | 20.71 | 19.64 | 20.17 | 39,972 | +0.27(+1.35%) |
Dec 21, 2020 | 19.61 | 20.46 | 18.83 | 19.90 | 66,796 | -0.23(-1.12%) |
Dec 18, 2020 | 20.77 | 20.85 | 19.68 | 20.12 | 164,441 | -0.45(-2.19%) |
Dec 17, 2020 | 20.51 | 21.09 | 20.32 | 20.58 | 63,538 | +0.26(+1.28%) |
Dec 16, 2020 | 19.94 | 20.51 | 19.38 | 20.31 | 50,487 | +0.64(+3.26%) |
Dec 15, 2020 | 18.92 | 19.80 | 18.80 | 19.67 | 40,988 | +0.75(+3.99%) |
Dec 14, 2020 | 18.90 | 19.27 | 18.64 | 18.92 | 53,170 | +0.02(+0.09%) |
Dec 11, 2020 | 19.26 | 19.40 | 18.54 | 18.90 | 29,961 | -0.36(-1.85%) |
Dec 10, 2020 | 19.38 | 19.54 | 18.91 | 19.26 | 23,187 | -0.10(-0.49%) |
Dec 09, 2020 | 19.79 | 19.86 | 19.20 | 19.35 | 54,978 | -0.13(-0.67%) |
Dec 08, 2020 | 18.95 | 19.53 | 18.81 | 19.48 | 37,849 | +0.42(+2.18%) |
Dec 07, 2020 | 19.09 | 19.26 | 18.31 | 19.07 | 64,366 | +0.01(+0.05%) |
Dec 04, 2020 | 19.53 | 19.63 | 18.94 | 19.06 | 63,149 | -0.48(-2.44%) |
Dec 03, 2020 | 19.86 | 19.86 | 19.37 | 19.53 | 24,149 | -0.16(-0.79%) |
Dec 02, 2020 | 20.18 | 20.30 | 18.68 | 19.69 | 43,072 | -0.32(-1.60%) |
Dec 01, 2020 | 19.15 | 20.32 | 18.91 | 20.01 | 72,763 | +1.15(+6.07%) |
Nov 30, 2020 | 19.92 | 20.05 | 18.28 | 18.87 | 136,911 | -1.35(-6.70%) |
Nov 27, 2020 | 20.37 | 20.49 | 19.88 | 20.22 | 34,224 | -0.15(-0.72%) |
Nov 25, 2020 | 21.17 | 21.35 | 20.25 | 20.37 | 62,803 | -0.79(-3.73%) |
Nov 24, 2020 | 20.62 | 21.44 | 20.62 | 21.16 | 46,922 | +0.33(+1.58%) |
Nov 23, 2020 | 21.76 | 21.81 | 20.52 | 20.83 | 85,249 | -0.73(-3.38%) |
Nov 20, 2020 | 21.59 | 21.74 | 21.28 | 21.56 | 34,224 | -0.30(-1.39%) |
Nov 19, 2020 | 22.69 | 22.69 | 21.51 | 21.86 | 65,702 | -0.44(-1.98%) |
Nov 18, 2020 | 22.69 | 23.14 | 22.03 | 22.30 | 90,410 | -0.39(-1.72%) |
Nov 17, 2020 | 22.79 | 22.79 | 22.19 | 22.69 | 67,374 | -0.09(-0.38%) |
Nov 16, 2020 | 22.65 | 23.47 | 22.25 | 22.78 | 87,668 | +0.65(+2.94%) |
Nov 13, 2020 | 21.74 | 22.47 | 21.44 | 22.13 | 84,006 | +0.83(+3.91%) |
Nov 12, 2020 | 21.61 | 22.34 | 20.53 | 21.30 | 166,295 | -0.16(-0.73%) |
Nov 11, 2020 | 17.86 | 21.87 | 17.86 | 21.45 | 467,268 | +3.33(+18.36%) |
Nov 10, 2020 | 17.59 | 18.31 | 17.59 | 18.12 | 70,919 | +0.54(+3.05%) |
Nov 09, 2020 | 19.01 | 19.10 | 17.56 | 17.59 | 78,028 | -0.28(-1.55%) |
Nov 06, 2020 | 18.55 | 18.55 | 17.80 | 17.86 | 40,381 | -0.68(-3.68%) |
Nov 05, 2020 | 18.13 | 19.01 | 17.82 | 18.55 | 68,075 | +0.41(+2.29%) |
Nov 04, 2020 | 18.69 | 18.78 | 17.76 | 18.13 | 50,078 | -0.73(-3.85%) |
Nov 03, 2020 | 18.96 | 19.53 | 17.76 | 18.86 | 98,091 | +0.00(+0.00%) |
Nov 02, 2020 | 19.01 | 19.53 | 17.82 | 18.86 | 123,069 | +0.17(+0.93%) |
Oct 30, 2020 | 20.49 | 20.57 | 18.42 | 18.69 | 92,679 | -2.09(-10.07%) |
Oct 29, 2020 | 19.88 | 21.20 | 19.71 | 20.78 | 95,152 | +0.51(+2.52%) |
Oct 28, 2020 | 20.66 | 20.95 | 19.93 | 20.27 | 59,303 | -0.76(-3.62%) |
Oct 27, 2020 | 20.93 | 21.26 | 20.72 | 21.03 | 45,720 | +0.14(+0.66%) |
Oct 26, 2020 | 19.58 | 20.89 | 19.58 | 20.89 | 53,089 | +0.40(+1.94%) |
Oct 23, 2020 | 21.28 | 21.28 | 20.19 | 20.49 | 41,538 | -0.62(-2.95%) |
Oct 22, 2020 | 21.12 | 21.36 | 19.55 | 21.11 | 92,064 | +0.03(+0.12%) |
Oct 21, 2020 | 21.23 | 21.96 | 20.93 | 21.09 | 39,572 | -0.16(-0.77%) |
Oct 20, 2020 | 22.88 | 23.05 | 21.02 | 21.25 | 106,931 | -1.32(-5.86%) |
Oct 19, 2020 | 23.90 | 24.70 | 22.33 | 22.57 | 96,551 | -0.99(-4.18%) |
Oct 16, 2020 | 21.66 | 24.24 | 21.17 | 23.56 | 236,848 | +1.62(+7.41%) |
Oct 15, 2020 | 21.28 | 21.96 | 20.80 | 21.94 | 46,380 | +0.49(+2.30%) |
Oct 14, 2020 | 21.68 | 21.95 | 21.37 | 21.44 | 49,229 | -0.35(-1.59%) |
Oct 13, 2020 | 21.50 | 22.00 | 21.45 | 21.79 | 38,489 | +0.08(+0.36%) |
Oct 12, 2020 | 21.74 | 21.94 | 21.23 | 21.71 | 44,473 | -0.03(-0.16%) |
Oct 09, 2020 | 22.03 | 22.03 | 21.61 | 21.74 | 39,339 | -0.25(-1.14%) |
Oct 08, 2020 | 22.18 | 22.40 | 21.67 | 22.00 | 42,797 | +0.00(+0.00%) |
Oct 07, 2020 | 20.91 | 22.14 | 20.79 | 22.00 | 58,469 | +1.28(+6.17%) |
Oct 06, 2020 | 21.03 | 21.52 | 20.66 | 20.72 | 42,032 | -0.19(-0.91%) |
Oct 05, 2020 | 21.20 | 21.43 | 20.71 | 20.91 | 48,879 | -0.21(-0.98%) |
Oct 02, 2020 | 21.29 | 21.86 | 20.34 | 21.11 | 75,671 | -0.69(-3.17%) |