Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.80 | 21.80 | 21.80 | 239,568 | +0.13(+0.61%) | |
Dec 30, 2020 | 21.41 | 21.67 | 21.41 | 21.67 | 239,568 | +0.30(+1.39%) |
Dec 29, 2020 | 21.71 | 21.71 | 21.28 | 21.37 | 69,310 | -0.27(-1.25%) |
Dec 28, 2020 | 21.66 | 21.74 | 21.57 | 21.64 | 17,310 | +0.14(+0.64%) |
Dec 24, 2020 | 21.70 | 21.70 | 21.32 | 21.50 | 6,324 | -0.13(-0.59%) |
Dec 23, 2020 | 21.44 | 21.66 | 21.34 | 21.63 | 21,455 | +0.65(+3.10%) |
Dec 22, 2020 | 21.15 | 21.21 | 20.98 | 20.98 | 26,638 | -0.12(-0.57%) |
Dec 21, 2020 | 20.99 | 21.16 | 20.77 | 21.10 | 32,658 | +0.25(+1.22%) |
Dec 18, 2020 | 21.20 | 21.20 | 20.73 | 20.85 | 458,461 | -0.36(-1.70%) |
Dec 17, 2020 | 21.24 | 21.25 | 20.97 | 21.21 | 48,958 | -0.02(-0.07%) |
Dec 16, 2020 | 21.14 | 21.23 | 20.98 | 21.22 | 22,775 | +0.09(+0.44%) |
Dec 15, 2020 | 20.94 | 21.19 | 20.83 | 21.13 | 48,899 | +0.38(+1.82%) |
Dec 14, 2020 | 21.19 | 21.19 | 20.71 | 20.75 | 26,465 | -0.15(-0.70%) |
Dec 11, 2020 | 20.94 | 20.98 | 20.78 | 20.90 | 22,851 | -0.25(-1.19%) |
Dec 10, 2020 | 20.80 | 21.17 | 20.80 | 21.15 | 15,691 | +0.12(+0.55%) |
Dec 09, 2020 | 21.05 | 21.17 | 20.89 | 21.03 | 22,917 | +0.07(+0.34%) |
Dec 08, 2020 | 20.91 | 20.96 | 20.85 | 20.96 | 24,636 | -0.05(-0.24%) |
Dec 07, 2020 | 20.85 | 21.09 | 20.85 | 21.01 | 15,934 | -0.13(-0.60%) |
Dec 04, 2020 | 21.01 | 21.21 | 20.99 | 21.14 | 9,668 | +0.30(+1.42%) |
Dec 03, 2020 | 20.76 | 20.94 | 20.64 | 20.84 | 17,654 | +0.17(+0.81%) |
Dec 02, 2020 | 20.50 | 20.73 | 20.39 | 20.68 | 70,577 | +0.31(+1.50%) |
Dec 01, 2020 | 20.23 | 20.52 | 20.23 | 20.37 | 26,622 | +0.56(+2.81%) |
Nov 30, 2020 | 20.33 | 20.36 | 19.82 | 19.82 | 22,464 | -0.56(-2.75%) |
Nov 27, 2020 | 20.73 | 20.73 | 20.27 | 20.38 | 10,986 | -0.35(-1.69%) |
Nov 25, 2020 | 20.80 | 20.80 | 20.48 | 20.73 | 44,934 | -0.30(-1.43%) |
Nov 24, 2020 | 20.44 | 21.04 | 20.44 | 21.03 | 126,934 | +0.98(+4.91%) |
Nov 23, 2020 | 19.98 | 20.12 | 19.95 | 20.04 | 205,828 | +0.30(+1.50%) |
Nov 20, 2020 | 19.78 | 19.79 | 19.61 | 19.74 | 140,625 | -0.16(-0.82%) |
Nov 19, 2020 | 19.82 | 19.93 | 19.55 | 19.91 | 19,890 | +0.07(+0.33%) |
Nov 18, 2020 | 20.19 | 20.42 | 19.84 | 19.84 | 83,294 | -0.27(-1.35%) |
Nov 17, 2020 | 19.87 | 20.17 | 19.66 | 20.11 | 39,443 | -0.09(-0.44%) |
Nov 16, 2020 | 20.19 | 20.33 | 20.00 | 20.20 | 49,610 | +0.68(+3.47%) |
Nov 13, 2020 | 19.36 | 19.62 | 19.22 | 19.52 | 109,863 | +0.50(+2.63%) |
Nov 12, 2020 | 19.08 | 19.18 | 18.78 | 19.02 | 114,382 | -0.41(-2.11%) |
Nov 11, 2020 | 20.01 | 20.01 | 19.26 | 19.43 | 454,433 | -0.41(-2.09%) |
Nov 10, 2020 | 19.92 | 20.07 | 19.64 | 19.85 | 31,993 | +0.01(+0.05%) |
Nov 09, 2020 | 19.56 | 20.19 | 18.81 | 19.84 | 85,442 | +2.53(+14.59%) |
Nov 06, 2020 | 17.83 | 17.83 | 17.25 | 17.31 | 13,623 | -0.32(-1.81%) |
Nov 05, 2020 | 17.00 | 17.74 | 17.00 | 17.63 | 55,193 | +0.77(+4.54%) |
Nov 04, 2020 | 17.59 | 17.59 | 16.87 | 16.87 | 385,791 | -1.20(-6.65%) |
Nov 03, 2020 | 17.89 | 18.15 | 17.89 | 18.07 | 192,125 | +0.52(+2.95%) |
Nov 02, 2020 | 17.18 | 17.60 | 17.18 | 17.55 | 46,817 | +0.47(+2.77%) |
Oct 30, 2020 | 16.72 | 17.09 | 16.70 | 17.08 | 45,263 | +0.26(+1.53%) |
Oct 29, 2020 | 16.35 | 16.88 | 16.19 | 16.82 | 40,962 | +0.37(+2.22%) |
Oct 28, 2020 | 16.38 | 16.72 | 16.38 | 16.45 | 27,328 | -0.33(-1.96%) |
Oct 27, 2020 | 17.31 | 17.31 | 16.78 | 16.78 | 89,758 | -0.57(-3.30%) |
Oct 26, 2020 | 17.57 | 17.57 | 17.24 | 17.36 | 13,078 | -0.39(-2.21%) |
Oct 23, 2020 | 17.74 | 17.92 | 17.51 | 17.75 | 13,842 | +0.19(+1.09%) |
Oct 22, 2020 | 16.86 | 17.58 | 16.86 | 17.56 | 11,658 | +0.69(+4.08%) |
Oct 21, 2020 | 16.97 | 16.99 | 16.87 | 16.87 | 5,866 | -0.04(-0.21%) |
Oct 20, 2020 | 16.69 | 17.13 | 16.69 | 16.91 | 20,517 | +0.38(+2.28%) |
Oct 19, 2020 | 16.79 | 16.86 | 16.53 | 16.53 | 15,536 | -0.15(-0.91%) |
Oct 16, 2020 | 16.70 | 16.80 | 16.49 | 16.68 | 10,986 | +0.04(+0.23%) |
Oct 15, 2020 | 16.16 | 16.66 | 16.16 | 16.64 | 25,099 | +0.33(+2.04%) |
Oct 14, 2020 | 16.61 | 16.61 | 16.31 | 16.31 | 9,225 | -0.25(-1.54%) |
Oct 13, 2020 | 16.98 | 16.98 | 16.50 | 16.56 | 16,443 | -0.47(-2.78%) |
Oct 12, 2020 | 16.87 | 17.08 | 16.87 | 17.04 | 11,698 | +0.16(+0.97%) |
Oct 09, 2020 | 17.12 | 17.12 | 16.78 | 16.88 | 8,349 | -0.15(-0.86%) |
Oct 08, 2020 | 16.88 | 17.03 | 16.80 | 17.02 | 16,438 | +0.20(+1.17%) |
Oct 07, 2020 | 16.55 | 16.92 | 16.55 | 16.83 | 11,657 | +0.49(+2.97%) |
Oct 06, 2020 | 16.48 | 16.96 | 16.30 | 16.34 | 22,969 | -0.04(-0.22%) |
Oct 05, 2020 | 16.10 | 16.38 | 16.10 | 16.38 | 42,832 | +0.59(+3.72%) |
Oct 02, 2020 | 15.10 | 15.82 | 15.10 | 15.79 | 63,611 | +0.37(+2.39%) |