Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.57 | 21.57 | 21.57 | 176,787 | +0.18(+0.84%) | |
Dec 30, 2020 | 20.99 | 21.66 | 20.18 | 21.39 | 176,787 | +0.05(+0.23%) |
Dec 29, 2020 | 20.08 | 21.38 | 19.69 | 21.34 | 225,753 | +1.48(+7.45%) |
Dec 28, 2020 | 20.12 | 20.12 | 19.16 | 19.86 | 199,755 | +0.09(+0.46%) |
Dec 24, 2020 | 19.25 | 19.80 | 18.87 | 19.77 | 167,800 | +0.58(+3.02%) |
Dec 23, 2020 | 19.38 | 19.38 | 18.73 | 19.19 | 238,571 | +0.04(+0.21%) |
Dec 22, 2020 | 20.50 | 21.00 | 18.86 | 19.15 | 514,877 | -1.33(-6.49%) |
Dec 21, 2020 | 18.88 | 20.99 | 18.21 | 20.48 | 349,210 | +1.14(+5.89%) |
Dec 18, 2020 | 19.94 | 20.08 | 19.22 | 19.34 | 378,000 | -0.51(-2.57%) |
Dec 17, 2020 | 19.00 | 19.94 | 18.60 | 19.85 | 252,258 | +0.86(+4.53%) |
Dec 16, 2020 | 18.96 | 19.39 | 18.50 | 18.99 | 242,118 | -0.03(-0.16%) |
Dec 15, 2020 | 18.45 | 19.50 | 18.17 | 19.02 | 224,426 | +0.62(+3.37%) |
Dec 14, 2020 | 18.59 | 18.86 | 17.81 | 18.40 | 201,708 | +0.20(+1.10%) |
Dec 11, 2020 | 18.39 | 18.52 | 17.64 | 18.20 | 218,500 | -0.22(-1.19%) |
Dec 10, 2020 | 19.84 | 19.86 | 18.20 | 18.42 | 453,367 | -1.61(-8.04%) |
Dec 09, 2020 | 20.85 | 20.88 | 19.76 | 20.03 | 298,099 | -0.56(-2.72%) |
Dec 08, 2020 | 20.50 | 20.85 | 20.01 | 20.59 | 213,021 | +0.13(+0.64%) |
Dec 07, 2020 | 21.20 | 21.84 | 20.41 | 20.46 | 259,008 | -0.99(-4.62%) |
Dec 04, 2020 | 21.11 | 21.59 | 20.21 | 21.45 | 384,800 | +0.77(+3.72%) |
Dec 03, 2020 | 22.01 | 22.35 | 19.51 | 20.68 | 1,767,121 | -4.38(-17.48%) |
Dec 02, 2020 | 24.68 | 25.90 | 23.75 | 25.06 | 280,537 | +0.36(+1.46%) |
Dec 01, 2020 | 24.87 | 25.32 | 24.40 | 24.70 | 200,351 | -0.24(-0.96%) |
Nov 30, 2020 | 23.54 | 25.34 | 23.44 | 24.94 | 217,402 | +1.18(+4.97%) |
Nov 27, 2020 | 25.39 | 25.58 | 23.00 | 23.76 | 222,500 | -1.58(-6.24%) |
Nov 25, 2020 | 22.79 | 25.50 | 22.40 | 25.34 | 569,000 | +2.64(+11.63%) |
Nov 24, 2020 | 22.77 | 23.15 | 22.39 | 22.70 | 201,746 | +0.20(+0.89%) |
Nov 23, 2020 | 22.31 | 22.67 | 21.88 | 22.50 | 187,498 | +0.29(+1.31%) |
Nov 20, 2020 | 21.96 | 22.50 | 21.57 | 22.21 | 168,400 | +0.01(+0.05%) |
Nov 19, 2020 | 20.94 | 22.37 | 20.75 | 22.20 | 162,936 | +1.17(+5.56%) |
Nov 18, 2020 | 22.17 | 22.64 | 20.89 | 21.03 | 223,848 | -1.24(-5.57%) |
Nov 17, 2020 | 21.90 | 22.74 | 21.90 | 22.27 | 205,741 | -0.08(-0.36%) |
Nov 16, 2020 | 23.00 | 23.15 | 22.02 | 22.35 | 196,715 | -0.26(-1.15%) |
Nov 13, 2020 | 22.30 | 23.05 | 22.18 | 22.61 | 342,200 | +0.62(+2.82%) |
Nov 12, 2020 | 21.56 | 22.02 | 20.78 | 21.99 | 549,555 | -0.03(-0.14%) |
Nov 11, 2020 | 18.81 | 22.43 | 18.81 | 22.02 | 2,272,778 | +3.18(+16.88%) |
Nov 10, 2020 | 18.25 | 19.10 | 18.16 | 18.84 | 201,471 | +0.78(+4.32%) |
Nov 09, 2020 | 17.51 | 18.22 | 16.61 | 18.06 | 204,127 | +2.24(+14.16%) |
Nov 06, 2020 | 16.93 | 17.26 | 15.65 | 15.82 | 106,600 | -1.03(-6.11%) |
Nov 05, 2020 | 16.71 | 17.69 | 16.25 | 16.85 | 140,607 | +0.17(+1.02%) |
Nov 04, 2020 | 16.74 | 17.41 | 16.19 | 16.68 | 107,076 | -0.35(-2.06%) |
Nov 03, 2020 | 16.23 | 17.10 | 15.99 | 17.03 | 106,049 | +1.08(+6.77%) |
Nov 02, 2020 | 16.33 | 16.69 | 15.73 | 15.95 | 79,143 | -0.10(-0.62%) |
Oct 30, 2020 | 16.19 | 16.61 | 15.55 | 16.05 | 153,400 | -0.22(-1.35%) |
Oct 29, 2020 | 15.43 | 16.41 | 15.28 | 16.27 | 141,400 | +0.77(+4.97%) |
Oct 28, 2020 | 15.44 | 15.74 | 15.27 | 15.50 | 93,696 | -0.35(-2.21%) |
Oct 27, 2020 | 15.01 | 15.90 | 14.82 | 15.85 | 103,869 | +0.72(+4.76%) |
Oct 26, 2020 | 15.20 | 15.46 | 14.58 | 15.13 | 163,261 | -0.39(-2.51%) |
Oct 23, 2020 | 14.60 | 15.69 | 14.24 | 15.52 | 200,100 | +1.05(+7.26%) |
Oct 22, 2020 | 14.03 | 14.64 | 13.77 | 14.47 | 190,303 | +0.49(+3.51%) |
Oct 21, 2020 | 14.34 | 14.54 | 13.65 | 13.98 | 128,002 | -0.38(-2.65%) |
Oct 20, 2020 | 14.38 | 14.65 | 14.30 | 14.36 | 178,896 | +0.10(+0.74%) |
Oct 19, 2020 | 14.20 | 14.44 | 14.01 | 14.26 | 161,048 | +0.15(+1.03%) |
Oct 16, 2020 | 14.40 | 14.53 | 14.02 | 14.11 | 113,500 | -0.05(-0.35%) |
Oct 15, 2020 | 13.36 | 14.28 | 13.05 | 14.16 | 166,288 | +0.47(+3.43%) |
Oct 14, 2020 | 13.90 | 14.37 | 13.62 | 13.69 | 101,104 | -0.07(-0.47%) |
Oct 13, 2020 | 13.60 | 13.95 | 13.35 | 13.76 | 105,701 | +0.10(+0.70%) |
Oct 12, 2020 | 13.80 | 14.25 | 13.53 | 13.66 | 99,923 | -0.08(-0.58%) |
Oct 09, 2020 | 14.05 | 14.78 | 13.51 | 13.74 | 221,900 | -0.24(-1.72%) |
Oct 08, 2020 | 13.88 | 14.36 | 13.55 | 13.98 | 278,761 | +0.25(+1.82%) |
Oct 07, 2020 | 12.66 | 13.84 | 12.66 | 13.73 | 233,031 | +1.22(+9.75%) |
Oct 06, 2020 | 12.99 | 13.40 | 12.46 | 12.51 | 174,126 | -0.36(-2.80%) |
Oct 05, 2020 | 12.65 | 13.25 | 12.64 | 12.87 | 128,076 | +0.33(+2.63%) |
Oct 02, 2020 | 12.37 | 13.11 | 12.20 | 12.54 | 168,800 | -0.21(-1.65%) |