Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.56 | 21.56 | 21.56 | 127,260 | +0.20(+0.92%) | |
Dec 30, 2020 | 20.66 | 21.44 | 20.66 | 21.36 | 127,260 | +1.15(+5.70%) |
Dec 29, 2020 | 21.25 | 21.37 | 19.97 | 20.21 | 177,308 | -0.99(-4.69%) |
Dec 28, 2020 | 21.34 | 21.55 | 20.73 | 21.20 | 175,370 | +0.45(+2.18%) |
Dec 24, 2020 | 20.77 | 21.01 | 20.08 | 20.75 | 94,020 | +0.20(+0.96%) |
Dec 23, 2020 | 19.97 | 21.32 | 19.97 | 20.55 | 303,905 | +0.57(+2.86%) |
Dec 22, 2020 | 19.86 | 20.07 | 19.70 | 19.98 | 102,897 | +0.25(+1.25%) |
Dec 21, 2020 | 19.38 | 19.74 | 19.18 | 19.74 | 148,402 | +0.14(+0.70%) |
Dec 18, 2020 | 19.46 | 19.77 | 19.36 | 19.60 | 248,214 | +0.10(+0.50%) |
Dec 17, 2020 | 19.91 | 19.93 | 19.32 | 19.50 | 124,749 | -0.21(-1.05%) |
Dec 16, 2020 | 19.92 | 19.99 | 19.50 | 19.71 | 74,016 | -0.22(-1.09%) |
Dec 15, 2020 | 19.96 | 20.17 | 19.69 | 19.92 | 151,947 | +0.25(+1.25%) |
Dec 14, 2020 | 19.77 | 20.16 | 19.66 | 19.68 | 143,494 | -0.01(-0.05%) |
Dec 11, 2020 | 19.62 | 19.72 | 19.20 | 19.69 | 130,714 | +0.03(+0.15%) |
Dec 10, 2020 | 19.45 | 20.10 | 19.37 | 19.66 | 89,518 | +0.13(+0.65%) |
Dec 09, 2020 | 20.17 | 20.74 | 19.41 | 19.53 | 175,388 | -0.77(-3.78%) |
Dec 08, 2020 | 20.48 | 20.74 | 19.58 | 20.30 | 233,662 | -0.47(-2.27%) |
Dec 07, 2020 | 19.68 | 20.79 | 19.67 | 20.77 | 459,197 | +1.26(+6.45%) |
Dec 04, 2020 | 18.34 | 19.53 | 18.27 | 19.51 | 204,609 | +1.17(+6.38%) |
Dec 03, 2020 | 18.49 | 18.82 | 18.21 | 18.34 | 196,673 | +0.00(+0.00%) |
Dec 02, 2020 | 18.35 | 18.61 | 18.00 | 18.34 | 206,970 | -0.29(-1.53%) |
Dec 01, 2020 | 18.67 | 18.81 | 18.42 | 18.62 | 149,307 | +0.08(+0.42%) |
Nov 30, 2020 | 18.71 | 18.93 | 18.21 | 18.55 | 178,994 | -0.09(-0.48%) |
Nov 27, 2020 | 18.35 | 18.64 | 18.26 | 18.63 | 67,085 | +0.48(+2.66%) |
Nov 25, 2020 | 18.06 | 18.23 | 17.76 | 18.15 | 203,186 | +0.15(+0.82%) |
Nov 24, 2020 | 18.53 | 18.57 | 17.63 | 18.00 | 366,323 | -0.27(-1.45%) |
Nov 23, 2020 | 18.55 | 18.68 | 18.07 | 18.27 | 229,361 | -0.03(-0.16%) |
Nov 20, 2020 | 18.62 | 18.64 | 17.96 | 18.30 | 289,787 | -0.38(-2.05%) |
Nov 19, 2020 | 18.20 | 19.05 | 17.96 | 18.68 | 2,003,450 | +1.24(+7.11%) |
Nov 18, 2020 | 18.81 | 19.50 | 17.43 | 17.44 | 555,345 | -2.01(-10.32%) |
Nov 17, 2020 | 19.86 | 19.86 | 19.16 | 19.45 | 118,830 | -0.38(-1.93%) |
Nov 16, 2020 | 19.63 | 20.23 | 19.37 | 19.83 | 164,806 | +0.77(+4.02%) |
Nov 13, 2020 | 18.80 | 19.77 | 18.32 | 19.07 | 234,492 | +0.80(+4.36%) |
Nov 12, 2020 | 18.55 | 18.68 | 18.06 | 18.27 | 84,001 | -0.22(-1.17%) |
Nov 11, 2020 | 17.88 | 18.82 | 17.78 | 18.49 | 156,317 | +0.74(+4.16%) |
Nov 10, 2020 | 18.03 | 18.09 | 17.58 | 17.75 | 143,989 | -0.60(-3.27%) |
Nov 09, 2020 | 19.43 | 19.50 | 18.32 | 18.35 | 152,535 | -0.86(-4.46%) |
Nov 06, 2020 | 19.20 | 19.34 | 18.91 | 19.20 | 79,383 | -0.15(-0.76%) |
Nov 05, 2020 | 19.74 | 19.97 | 19.08 | 19.35 | 168,622 | -0.13(-0.66%) |
Nov 04, 2020 | 18.20 | 19.65 | 18.11 | 19.48 | 295,367 | +1.65(+9.27%) |
Nov 03, 2020 | 17.47 | 17.98 | 17.47 | 17.83 | 99,716 | +0.36(+2.08%) |
Nov 02, 2020 | 17.54 | 17.77 | 17.24 | 17.46 | 84,254 | +0.11(+0.62%) |
Oct 30, 2020 | 17.68 | 18.03 | 17.14 | 17.35 | 130,409 | -0.68(-3.76%) |
Oct 29, 2020 | 17.94 | 18.20 | 17.62 | 18.03 | 190,681 | +0.47(+2.69%) |
Oct 28, 2020 | 17.80 | 17.95 | 17.41 | 17.56 | 80,066 | -0.63(-3.46%) |
Oct 27, 2020 | 19.15 | 19.22 | 17.80 | 18.19 | 218,294 | +0.55(+3.12%) |
Oct 26, 2020 | 17.78 | 17.98 | 17.44 | 17.64 | 107,116 | -0.04(-0.22%) |
Oct 23, 2020 | 17.75 | 18.08 | 16.92 | 17.68 | 79,282 | -0.15(-0.83%) |
Oct 22, 2020 | 18.11 | 18.14 | 17.57 | 17.83 | 42,939 | -0.23(-1.25%) |
Oct 21, 2020 | 18.19 | 18.73 | 17.95 | 18.05 | 93,602 | -0.05(-0.27%) |
Oct 20, 2020 | 18.45 | 18.59 | 18.06 | 18.10 | 128,064 | +0.07(+0.38%) |
Oct 19, 2020 | 18.06 | 18.41 | 17.91 | 18.03 | 76,012 | +0.30(+1.66%) |
Oct 16, 2020 | 18.07 | 18.25 | 17.71 | 17.74 | 44,723 | -0.26(-1.42%) |
Oct 15, 2020 | 17.88 | 18.14 | 17.74 | 17.99 | 108,649 | -0.06(-0.33%) |
Oct 14, 2020 | 18.78 | 18.83 | 17.88 | 18.05 | 83,873 | -0.88(-4.63%) |
Oct 13, 2020 | 18.88 | 19.33 | 18.85 | 18.93 | 129,379 | -0.03(-0.16%) |
Oct 12, 2020 | 19.20 | 19.20 | 18.84 | 18.96 | 116,360 | -0.16(-0.82%) |
Oct 09, 2020 | 18.75 | 19.16 | 18.64 | 19.12 | 76,334 | +0.60(+3.24%) |
Oct 08, 2020 | 18.55 | 18.73 | 18.35 | 18.52 | 106,024 | +0.37(+2.06%) |
Oct 07, 2020 | 17.25 | 18.25 | 17.23 | 18.14 | 183,785 | +0.09(+0.49%) |
Oct 06, 2020 | 17.70 | 18.12 | 17.62 | 18.05 | 101,095 | +0.47(+2.69%) |
Oct 05, 2020 | 17.50 | 17.71 | 17.27 | 17.58 | 95,447 | +0.42(+2.47%) |
Oct 02, 2020 | 17.63 | 17.84 | 16.78 | 17.16 | 222,092 | -0.63(-3.54%) |