Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.50 | 24.50 | 24.50 | 275,497 | +0.66(+2.77%) | |
Dec 30, 2020 | 25.16 | 25.16 | 23.75 | 23.84 | 275,497 | -0.20(-0.83%) |
Dec 29, 2020 | 25.29 | 25.37 | 23.69 | 24.04 | 602,872 | -1.25(-4.93%) |
Dec 28, 2020 | 24.32 | 25.35 | 24.32 | 25.29 | 409,221 | +1.15(+4.75%) |
Dec 24, 2020 | 23.88 | 24.34 | 23.72 | 24.14 | 205,500 | +0.41(+1.74%) |
Dec 23, 2020 | 23.55 | 23.88 | 23.45 | 23.73 | 364,244 | +0.29(+1.23%) |
Dec 22, 2020 | 22.70 | 23.50 | 22.55 | 23.44 | 373,509 | +0.45(+1.95%) |
Dec 21, 2020 | 23.16 | 23.16 | 22.30 | 22.99 | 391,223 | -0.37(-1.57%) |
Dec 18, 2020 | 23.20 | 23.48 | 23.05 | 23.36 | 329,100 | +0.31(+1.34%) |
Dec 17, 2020 | 22.56 | 23.10 | 22.56 | 23.05 | 385,155 | +0.37(+1.63%) |
Dec 16, 2020 | 22.31 | 22.80 | 22.03 | 22.68 | 431,121 | +0.37(+1.66%) |
Dec 15, 2020 | 21.71 | 22.33 | 21.71 | 22.31 | 499,263 | +0.53(+2.43%) |
Dec 14, 2020 | 21.99 | 22.00 | 21.75 | 21.78 | 270,120 | +0.04(+0.18%) |
Dec 11, 2020 | 21.88 | 21.94 | 21.55 | 21.74 | 220,900 | +0.11(+0.51%) |
Dec 10, 2020 | 21.28 | 21.97 | 21.28 | 21.63 | 312,036 | +0.09(+0.42%) |
Dec 09, 2020 | 21.65 | 21.79 | 21.48 | 21.54 | 360,826 | +0.04(+0.19%) |
Dec 08, 2020 | 21.80 | 22.50 | 20.75 | 21.50 | 395,240 | +0.00(+0.00%) |
Dec 07, 2020 | 21.78 | 21.84 | 21.27 | 21.50 | 454,647 | +0.01(+0.03%) |
Dec 04, 2020 | 21.00 | 21.77 | 20.99 | 21.49 | 765,500 | +0.59(+2.84%) |
Dec 03, 2020 | 21.28 | 21.69 | 20.75 | 20.90 | 428,417 | -0.49(-2.29%) |
Dec 02, 2020 | 21.62 | 21.62 | 20.99 | 21.39 | 430,858 | -0.02(-0.10%) |
Dec 01, 2020 | 21.88 | 21.88 | 20.89 | 21.41 | 454,769 | +0.16(+0.75%) |
Nov 30, 2020 | 21.88 | 21.88 | 21.00 | 21.25 | 586,423 | +0.01(+0.05%) |
Nov 27, 2020 | 20.40 | 21.32 | 19.81 | 21.24 | 569,600 | +0.84(+4.12%) |
Nov 25, 2020 | 19.88 | 20.80 | 19.50 | 20.40 | 788,400 | +0.86(+4.40%) |
Nov 24, 2020 | 19.19 | 19.75 | 18.70 | 19.54 | 696,463 | +0.85(+4.55%) |
Nov 23, 2020 | 18.55 | 18.98 | 18.00 | 18.69 | 1,063,599 | -0.11(-0.59%) |
Nov 20, 2020 | 19.61 | 20.00 | 18.36 | 18.80 | 925,200 | -0.81(-4.13%) |
Nov 19, 2020 | 19.78 | 20.22 | 19.55 | 19.61 | 292,469 | -0.17(-0.85%) |
Nov 18, 2020 | 20.00 | 20.35 | 19.76 | 19.78 | 491,839 | -0.11(-0.56%) |
Nov 17, 2020 | 20.07 | 20.40 | 19.56 | 19.89 | 387,818 | -0.18(-0.88%) |
Nov 16, 2020 | 21.00 | 21.00 | 19.57 | 20.07 | 568,709 | -0.43(-2.11%) |
Nov 13, 2020 | 21.28 | 21.28 | 19.59 | 20.50 | 734,700 | +0.22(+1.08%) |
Nov 12, 2020 | 20.80 | 21.85 | 19.90 | 20.28 | 1,685,726 | -0.03(-0.15%) |
Nov 11, 2020 | 20.48 | 20.50 | 19.85 | 20.31 | 525,541 | -0.03(-0.16%) |
Nov 10, 2020 | 20.45 | 20.45 | 19.40 | 20.34 | 546,053 | +0.44(+2.21%) |
Nov 09, 2020 | 20.40 | 21.00 | 19.75 | 19.90 | 754,088 | +0.40(+2.06%) |
Nov 06, 2020 | 19.89 | 19.90 | 18.89 | 19.50 | 905,600 | +0.66(+3.48%) |
Nov 05, 2020 | 17.95 | 19.20 | 17.50 | 18.84 | 916,921 | +0.90(+5.04%) |
Nov 04, 2020 | 16.19 | 18.12 | 16.19 | 17.94 | 1,140,979 | +0.90(+5.28%) |
Nov 03, 2020 | 16.93 | 17.25 | 16.72 | 17.04 | 606,929 | +0.34(+2.04%) |
Nov 02, 2020 | 16.00 | 16.70 | 15.74 | 16.70 | 881,369 | +0.96(+6.10%) |
Oct 30, 2020 | 15.70 | 16.10 | 15.40 | 15.74 | 467,200 | +0.07(+0.45%) |
Oct 29, 2020 | 15.12 | 15.82 | 14.86 | 15.67 | 386,800 | +0.67(+4.47%) |
Oct 28, 2020 | 15.87 | 15.87 | 14.65 | 15.00 | 700,606 | -0.81(-5.14%) |
Oct 27, 2020 | 16.09 | 16.33 | 15.56 | 15.81 | 339,888 | -0.28(-1.74%) |
Oct 26, 2020 | 16.83 | 16.83 | 15.65 | 16.09 | 588,529 | -0.50(-3.00%) |
Oct 23, 2020 | 16.01 | 16.73 | 15.56 | 16.59 | 291,400 | -0.04(-0.24%) |
Oct 22, 2020 | 16.50 | 16.63 | 16.17 | 16.63 | 379,958 | +0.28(+1.71%) |
Oct 21, 2020 | 16.44 | 16.72 | 16.11 | 16.35 | 535,917 | +0.14(+0.86%) |
Oct 20, 2020 | 15.90 | 16.41 | 15.77 | 16.21 | 375,102 | +0.37(+2.34%) |
Oct 19, 2020 | 14.89 | 16.46 | 14.89 | 15.84 | 353,889 | -0.04(-0.25%) |
Oct 16, 2020 | 15.52 | 16.31 | 15.18 | 15.88 | 530,700 | +0.37(+2.37%) |
Oct 15, 2020 | 15.25 | 16.02 | 15.15 | 15.51 | 277,733 | -0.15(-0.93%) |
Oct 14, 2020 | 15.92 | 16.06 | 15.59 | 15.66 | 465,974 | -0.19(-1.21%) |
Oct 13, 2020 | 15.50 | 15.90 | 14.90 | 15.85 | 681,464 | +0.01(+0.06%) |
Oct 12, 2020 | 15.69 | 15.95 | 15.62 | 15.84 | 688,526 | +0.52(+3.39%) |
Oct 09, 2020 | 15.48 | 15.76 | 14.93 | 15.32 | 836,500 | +0.21(+1.41%) |
Oct 08, 2020 | 14.00 | 15.16 | 13.88 | 15.11 | 715,945 | +1.35(+9.79%) |
Oct 07, 2020 | 13.22 | 13.87 | 13.21 | 13.76 | 341,975 | +0.45(+3.39%) |
Oct 06, 2020 | 13.39 | 13.63 | 13.12 | 13.31 | 226,298 | -0.02(-0.16%) |
Oct 05, 2020 | 13.07 | 13.58 | 12.90 | 13.33 | 234,578 | +0.36(+2.78%) |
Oct 02, 2020 | 12.12 | 13.03 | 12.12 | 12.97 | 181,600 | +0.04(+0.31%) |