Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.61 | 23.61 | 23.61 | 103,241 | +0.51(+2.21%) | |
Dec 30, 2020 | 22.84 | 23.36 | 22.55 | 23.10 | 103,241 | +0.24(+1.05%) |
Dec 29, 2020 | 23.97 | 24.00 | 22.83 | 22.86 | 170,835 | -0.88(-3.71%) |
Dec 28, 2020 | 23.72 | 23.85 | 23.46 | 23.74 | 159,301 | +0.21(+0.89%) |
Dec 24, 2020 | 24.02 | 24.02 | 23.14 | 23.53 | 76,400 | -0.19(-0.80%) |
Dec 23, 2020 | 23.43 | 24.10 | 23.34 | 23.72 | 167,126 | +0.56(+2.42%) |
Dec 22, 2020 | 22.19 | 23.19 | 21.62 | 23.16 | 220,850 | +1.12(+5.08%) |
Dec 21, 2020 | 21.35 | 22.17 | 21.26 | 22.04 | 165,137 | +0.12(+0.55%) |
Dec 18, 2020 | 22.55 | 22.68 | 21.88 | 21.92 | 679,600 | -0.49(-2.19%) |
Dec 17, 2020 | 22.18 | 22.55 | 21.84 | 22.41 | 169,287 | +0.38(+1.72%) |
Dec 16, 2020 | 21.53 | 22.59 | 21.53 | 22.03 | 181,996 | +0.47(+2.18%) |
Dec 15, 2020 | 21.33 | 21.98 | 21.01 | 21.56 | 199,448 | +0.31(+1.46%) |
Dec 14, 2020 | 21.86 | 22.10 | 21.23 | 21.25 | 213,441 | -0.53(-2.43%) |
Dec 11, 2020 | 22.78 | 23.33 | 21.73 | 21.78 | 232,700 | -1.33(-5.76%) |
Dec 10, 2020 | 22.50 | 23.57 | 22.49 | 23.11 | 242,946 | +0.46(+2.03%) |
Dec 09, 2020 | 22.55 | 22.74 | 21.93 | 22.65 | 193,782 | +0.25(+1.12%) |
Dec 08, 2020 | 22.26 | 22.94 | 22.10 | 22.40 | 197,404 | -0.09(-0.40%) |
Dec 07, 2020 | 21.40 | 22.54 | 21.40 | 22.49 | 232,958 | +0.92(+4.27%) |
Dec 04, 2020 | 20.99 | 21.67 | 20.93 | 21.57 | 134,700 | +0.83(+4.00%) |
Dec 03, 2020 | 20.77 | 21.22 | 20.60 | 20.74 | 171,022 | -0.26(-1.24%) |
Dec 02, 2020 | 20.99 | 21.40 | 20.76 | 21.00 | 143,807 | +0.07(+0.33%) |
Dec 01, 2020 | 21.02 | 21.29 | 20.54 | 20.93 | 160,866 | +0.11(+0.53%) |
Nov 30, 2020 | 21.04 | 21.44 | 20.74 | 20.82 | 213,332 | -0.34(-1.61%) |
Nov 27, 2020 | 21.08 | 21.24 | 20.63 | 21.16 | 59,800 | +0.07(+0.33%) |
Nov 25, 2020 | 21.47 | 21.47 | 20.75 | 21.09 | 149,600 | -0.52(-2.41%) |
Nov 24, 2020 | 21.21 | 21.88 | 20.98 | 21.61 | 224,063 | +0.74(+3.55%) |
Nov 23, 2020 | 20.37 | 20.88 | 19.93 | 20.87 | 128,610 | +0.83(+4.14%) |
Nov 20, 2020 | 19.73 | 20.39 | 19.73 | 20.04 | 122,000 | +0.06(+0.30%) |
Nov 19, 2020 | 19.99 | 20.18 | 19.56 | 19.98 | 114,615 | -0.09(-0.45%) |
Nov 18, 2020 | 20.41 | 20.49 | 20.05 | 20.07 | 147,390 | -0.20(-0.99%) |
Nov 17, 2020 | 20.01 | 20.36 | 19.27 | 20.27 | 212,603 | -0.03(-0.15%) |
Nov 16, 2020 | 20.58 | 20.69 | 20.08 | 20.30 | 287,115 | +0.21(+1.05%) |
Nov 13, 2020 | 19.36 | 20.33 | 19.36 | 20.09 | 178,100 | +0.84(+4.36%) |
Nov 12, 2020 | 19.87 | 20.05 | 18.64 | 19.25 | 257,624 | -0.92(-4.56%) |
Nov 11, 2020 | 21.13 | 21.13 | 19.61 | 20.17 | 292,277 | -0.76(-3.63%) |
Nov 10, 2020 | 20.38 | 21.16 | 20.14 | 20.93 | 375,176 | +0.57(+2.80%) |
Nov 09, 2020 | 18.02 | 21.00 | 17.93 | 20.36 | 623,618 | +3.12(+18.10%) |
Nov 06, 2020 | 17.70 | 17.91 | 17.20 | 17.24 | 142,800 | -0.27(-1.54%) |
Nov 05, 2020 | 19.41 | 19.49 | 17.28 | 17.51 | 272,428 | -0.78(-4.26%) |
Nov 04, 2020 | 18.50 | 18.70 | 18.00 | 18.29 | 188,273 | -0.13(-0.71%) |
Nov 03, 2020 | 17.90 | 18.81 | 17.76 | 18.42 | 325,303 | +0.80(+4.54%) |
Nov 02, 2020 | 17.01 | 17.69 | 16.96 | 17.62 | 250,836 | +0.86(+5.13%) |
Oct 30, 2020 | 17.15 | 17.34 | 16.60 | 16.76 | 200,100 | -0.61(-3.51%) |
Oct 29, 2020 | 17.02 | 17.59 | 16.85 | 17.37 | 144,851 | +0.22(+1.28%) |
Oct 28, 2020 | 17.90 | 17.98 | 17.03 | 17.15 | 255,129 | -1.13(-6.18%) |
Oct 27, 2020 | 18.89 | 18.99 | 18.27 | 18.28 | 137,285 | -0.68(-3.59%) |
Oct 26, 2020 | 19.12 | 19.15 | 18.76 | 18.96 | 111,475 | -0.38(-1.96%) |
Oct 23, 2020 | 19.21 | 19.37 | 19.06 | 19.34 | 87,700 | +0.25(+1.31%) |
Oct 22, 2020 | 18.65 | 19.17 | 18.41 | 19.09 | 144,831 | +0.51(+2.74%) |
Oct 21, 2020 | 18.70 | 18.75 | 18.21 | 18.58 | 133,533 | -0.09(-0.48%) |
Oct 20, 2020 | 18.74 | 19.05 | 18.59 | 18.67 | 118,297 | +0.00(+0.00%) |
Oct 19, 2020 | 19.27 | 19.48 | 18.65 | 18.67 | 153,996 | -0.55(-2.86%) |
Oct 16, 2020 | 19.01 | 19.55 | 18.91 | 19.22 | 170,300 | +0.17(+0.89%) |
Oct 15, 2020 | 19.33 | 19.48 | 18.86 | 19.05 | 169,488 | -0.46(-2.36%) |
Oct 14, 2020 | 19.28 | 19.58 | 19.05 | 19.51 | 199,500 | +0.25(+1.30%) |
Oct 13, 2020 | 19.82 | 20.00 | 19.21 | 19.26 | 244,424 | -0.63(-3.17%) |
Oct 12, 2020 | 19.38 | 20.00 | 19.16 | 19.89 | 309,036 | +0.58(+3.00%) |
Oct 09, 2020 | 18.95 | 19.45 | 18.80 | 19.31 | 241,900 | +0.61(+3.26%) |
Oct 08, 2020 | 18.50 | 18.83 | 18.34 | 18.70 | 563,322 | +0.23(+1.25%) |
Oct 07, 2020 | 18.49 | 18.60 | 18.11 | 18.47 | 331,163 | +0.12(+0.65%) |
Oct 06, 2020 | 18.60 | 18.78 | 18.34 | 18.35 | 296,277 | +0.00(+0.00%) |
Oct 05, 2020 | 18.44 | 18.65 | 18.15 | 18.35 | 119,216 | +0.08(+0.44%) |
Oct 02, 2020 | 18.06 | 18.39 | 17.97 | 18.27 | 169,300 | -0.07(-0.38%) |