Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.64 | 23.64 | 23.64 | 144,177 | +0.02(+0.08%) | |
Dec 30, 2020 | 22.81 | 23.81 | 22.81 | 23.62 | 144,177 | +0.78(+3.42%) |
Dec 29, 2020 | 24.19 | 24.41 | 22.65 | 22.84 | 203,514 | -1.13(-4.71%) |
Dec 28, 2020 | 23.91 | 24.39 | 23.51 | 23.97 | 222,605 | +0.54(+2.30%) |
Dec 24, 2020 | 23.42 | 23.77 | 22.95 | 23.43 | 91,100 | -0.07(-0.30%) |
Dec 23, 2020 | 23.47 | 23.78 | 23.05 | 23.50 | 218,832 | +0.11(+0.47%) |
Dec 22, 2020 | 23.16 | 23.93 | 22.77 | 23.39 | 283,701 | +0.56(+2.45%) |
Dec 21, 2020 | 22.00 | 23.09 | 22.00 | 22.83 | 406,321 | -0.05(-0.22%) |
Dec 18, 2020 | 24.32 | 24.32 | 22.75 | 22.88 | 678,400 | -1.25(-5.18%) |
Dec 17, 2020 | 24.15 | 24.67 | 23.34 | 24.13 | 334,232 | -0.04(-0.17%) |
Dec 16, 2020 | 24.60 | 24.91 | 23.85 | 24.17 | 254,770 | -0.24(-0.98%) |
Dec 15, 2020 | 24.99 | 25.18 | 24.14 | 24.41 | 300,674 | +0.18(+0.72%) |
Dec 14, 2020 | 25.36 | 25.63 | 24.14 | 24.23 | 393,712 | -0.66(-2.67%) |
Dec 11, 2020 | 26.35 | 26.83 | 24.68 | 24.90 | 418,100 | -1.59(-6.00%) |
Dec 10, 2020 | 25.91 | 27.14 | 25.50 | 26.49 | 192,147 | +0.21(+0.80%) |
Dec 09, 2020 | 28.00 | 28.05 | 26.12 | 26.28 | 271,128 | -1.70(-6.08%) |
Dec 08, 2020 | 29.09 | 29.20 | 27.41 | 27.98 | 389,499 | -0.38(-1.34%) |
Dec 07, 2020 | 25.94 | 28.58 | 25.36 | 28.36 | 862,201 | +3.59(+14.49%) |
Dec 04, 2020 | 24.88 | 24.99 | 23.31 | 24.77 | 286,300 | +0.18(+0.73%) |
Dec 03, 2020 | 25.12 | 26.22 | 24.36 | 24.59 | 391,943 | -0.27(-1.09%) |
Dec 02, 2020 | 24.81 | 25.45 | 23.85 | 24.86 | 160,689 | -0.20(-0.80%) |
Dec 01, 2020 | 25.00 | 25.25 | 24.71 | 25.06 | 141,522 | +0.22(+0.89%) |
Nov 30, 2020 | 25.10 | 25.27 | 24.22 | 24.84 | 198,171 | -0.19(-0.76%) |
Nov 27, 2020 | 24.84 | 25.22 | 24.50 | 25.03 | 147,700 | +0.21(+0.85%) |
Nov 25, 2020 | 24.74 | 24.98 | 23.07 | 24.82 | 268,500 | +0.49(+2.01%) |
Nov 24, 2020 | 26.01 | 26.66 | 23.00 | 24.33 | 650,193 | -0.72(-2.87%) |
Nov 23, 2020 | 22.25 | 25.87 | 21.86 | 25.05 | 965,463 | +3.43(+15.86%) |
Nov 20, 2020 | 21.05 | 21.98 | 20.97 | 21.62 | 302,800 | +0.40(+1.89%) |
Nov 19, 2020 | 21.30 | 21.50 | 20.89 | 21.22 | 204,146 | -0.25(-1.16%) |
Nov 18, 2020 | 20.50 | 21.50 | 20.50 | 21.47 | 366,965 | +1.01(+4.94%) |
Nov 17, 2020 | 20.57 | 20.92 | 20.16 | 20.46 | 262,751 | -0.51(-2.43%) |
Nov 16, 2020 | 20.43 | 20.99 | 20.43 | 20.97 | 216,700 | +0.54(+2.64%) |
Nov 13, 2020 | 19.81 | 20.73 | 19.54 | 20.43 | 198,800 | +0.62(+3.13%) |
Nov 12, 2020 | 19.64 | 20.40 | 19.07 | 19.81 | 174,736 | +0.07(+0.35%) |
Nov 11, 2020 | 19.54 | 19.76 | 18.72 | 19.74 | 116,489 | +0.41(+2.12%) |
Nov 10, 2020 | 19.33 | 19.96 | 18.84 | 19.33 | 181,838 | -0.20(-1.02%) |
Nov 09, 2020 | 18.76 | 21.50 | 18.41 | 19.53 | 396,199 | +0.92(+4.94%) |
Nov 06, 2020 | 17.60 | 19.06 | 17.57 | 18.61 | 169,300 | +1.22(+7.02%) |
Nov 05, 2020 | 16.35 | 17.53 | 16.35 | 17.39 | 121,429 | +1.07(+6.56%) |
Nov 04, 2020 | 16.20 | 16.41 | 15.88 | 16.32 | 68,147 | +0.20(+1.24%) |
Nov 03, 2020 | 16.00 | 16.30 | 15.63 | 16.12 | 82,580 | +0.21(+1.32%) |
Nov 02, 2020 | 16.00 | 16.00 | 15.51 | 15.91 | 48,210 | +0.05(+0.32%) |
Oct 30, 2020 | 15.75 | 16.17 | 15.48 | 15.86 | 86,900 | -0.04(-0.25%) |
Oct 29, 2020 | 15.25 | 16.26 | 15.25 | 15.90 | 70,416 | +0.60(+3.92%) |
Oct 28, 2020 | 15.80 | 15.94 | 15.23 | 15.30 | 84,656 | -0.65(-4.08%) |
Oct 27, 2020 | 16.31 | 16.37 | 15.71 | 15.95 | 71,876 | -0.39(-2.39%) |
Oct 26, 2020 | 16.87 | 16.87 | 16.08 | 16.34 | 75,387 | -0.32(-1.92%) |
Oct 23, 2020 | 16.50 | 16.71 | 16.22 | 16.66 | 54,800 | +0.22(+1.34%) |
Oct 22, 2020 | 16.43 | 16.62 | 16.01 | 16.44 | 93,337 | +0.04(+0.24%) |
Oct 21, 2020 | 17.06 | 17.14 | 16.40 | 16.40 | 68,917 | -0.53(-3.13%) |
Oct 20, 2020 | 17.01 | 17.05 | 16.81 | 16.93 | 83,041 | +0.12(+0.71%) |
Oct 19, 2020 | 17.15 | 17.20 | 16.76 | 16.81 | 84,361 | -0.17(-1.00%) |
Oct 16, 2020 | 16.57 | 17.08 | 16.33 | 16.98 | 114,000 | +0.36(+2.17%) |
Oct 15, 2020 | 16.10 | 16.62 | 15.59 | 16.62 | 133,445 | +0.22(+1.34%) |
Oct 14, 2020 | 16.41 | 16.80 | 16.13 | 16.40 | 74,098 | -0.23(-1.38%) |
Oct 13, 2020 | 16.88 | 16.92 | 16.05 | 16.63 | 90,295 | -0.20(-1.19%) |
Oct 12, 2020 | 16.52 | 17.18 | 16.24 | 16.83 | 153,208 | +0.47(+2.87%) |
Oct 09, 2020 | 16.76 | 16.96 | 16.22 | 16.36 | 118,500 | -0.30(-1.80%) |
Oct 08, 2020 | 17.11 | 17.30 | 16.46 | 16.66 | 130,205 | -0.22(-1.30%) |
Oct 07, 2020 | 15.90 | 17.20 | 15.81 | 16.88 | 249,018 | +1.34(+8.62%) |
Oct 06, 2020 | 15.62 | 16.50 | 15.41 | 15.54 | 388,539 | +0.16(+1.04%) |
Oct 05, 2020 | 14.28 | 15.98 | 14.17 | 15.38 | 819,410 | +2.31(+17.67%) |
Oct 02, 2020 | 12.76 | 13.40 | 12.74 | 13.07 | 101,500 | -0.07(-0.53%) |