Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.55 | 21.55 | 21.55 | 573,781 | -1.19(-5.23%) | |
Dec 30, 2020 | 22.86 | 23.20 | 21.93 | 22.74 | 573,781 | -0.04(-0.18%) |
Dec 29, 2020 | 24.42 | 24.42 | 22.34 | 22.78 | 666,231 | -1.56(-6.41%) |
Dec 28, 2020 | 25.67 | 25.68 | 23.90 | 24.34 | 425,948 | -0.39(-1.58%) |
Dec 24, 2020 | 25.41 | 25.80 | 24.70 | 24.73 | 254,500 | -0.74(-2.91%) |
Dec 23, 2020 | 26.31 | 26.33 | 25.40 | 25.47 | 409,838 | -0.63(-2.41%) |
Dec 22, 2020 | 26.18 | 26.45 | 25.09 | 26.10 | 464,012 | +0.45(+1.75%) |
Dec 21, 2020 | 24.89 | 25.99 | 24.63 | 25.65 | 443,773 | +0.22(+0.87%) |
Dec 18, 2020 | 25.46 | 26.48 | 25.35 | 25.43 | 682,600 | +0.15(+0.59%) |
Dec 17, 2020 | 25.45 | 25.91 | 24.21 | 25.28 | 668,509 | +0.20(+0.80%) |
Dec 16, 2020 | 24.79 | 26.13 | 24.40 | 25.08 | 857,139 | +0.34(+1.37%) |
Dec 15, 2020 | 22.10 | 24.98 | 22.03 | 24.74 | 1,428,779 | +2.99(+13.75%) |
Dec 14, 2020 | 20.23 | 22.04 | 20.10 | 21.75 | 933,168 | +1.30(+6.36%) |
Dec 11, 2020 | 20.27 | 20.64 | 19.88 | 20.45 | 416,200 | -0.07(-0.34%) |
Dec 10, 2020 | 19.33 | 20.77 | 19.10 | 20.52 | 758,284 | +1.07(+5.50%) |
Dec 09, 2020 | 20.35 | 20.39 | 19.25 | 19.45 | 509,096 | -0.71(-3.52%) |
Dec 08, 2020 | 20.32 | 20.38 | 19.37 | 20.16 | 653,240 | -0.22(-1.08%) |
Dec 07, 2020 | 19.97 | 20.58 | 19.70 | 20.38 | 377,401 | +0.41(+2.05%) |
Dec 04, 2020 | 19.80 | 20.30 | 19.60 | 19.97 | 263,500 | +0.22(+1.11%) |
Dec 03, 2020 | 19.58 | 20.30 | 19.56 | 19.75 | 466,054 | +0.33(+1.70%) |
Dec 02, 2020 | 18.98 | 19.59 | 18.60 | 19.42 | 353,854 | +0.25(+1.30%) |
Dec 01, 2020 | 18.86 | 19.81 | 18.56 | 19.17 | 723,220 | +0.48(+2.57%) |
Nov 30, 2020 | 19.33 | 19.66 | 18.18 | 18.69 | 629,957 | -0.42(-2.20%) |
Nov 27, 2020 | 18.67 | 19.46 | 18.57 | 19.11 | 398,100 | +0.71(+3.86%) |
Nov 25, 2020 | 18.14 | 18.48 | 17.86 | 18.40 | 496,800 | +0.45(+2.51%) |
Nov 24, 2020 | 18.21 | 18.25 | 17.13 | 17.95 | 692,022 | -0.14(-0.77%) |
Nov 23, 2020 | 18.45 | 18.77 | 17.91 | 18.09 | 532,670 | -0.19(-1.04%) |
Nov 20, 2020 | 18.36 | 18.45 | 17.96 | 18.28 | 394,100 | -0.06(-0.33%) |
Nov 19, 2020 | 17.92 | 18.57 | 17.86 | 18.34 | 540,607 | +0.51(+2.86%) |
Nov 18, 2020 | 17.66 | 18.06 | 17.50 | 17.83 | 384,501 | +0.09(+0.51%) |
Nov 17, 2020 | 17.83 | 18.20 | 17.43 | 17.74 | 516,681 | -0.09(-0.50%) |
Nov 16, 2020 | 17.56 | 17.93 | 17.50 | 17.83 | 469,949 | +0.03(+0.17%) |
Nov 13, 2020 | 17.56 | 17.95 | 17.48 | 17.80 | 421,500 | +0.40(+2.30%) |
Nov 12, 2020 | 17.71 | 18.13 | 17.11 | 17.40 | 560,844 | -0.22(-1.25%) |
Nov 11, 2020 | 16.66 | 17.72 | 16.50 | 17.62 | 709,765 | +1.27(+7.77%) |
Nov 10, 2020 | 17.60 | 17.70 | 16.28 | 16.35 | 1,059,571 | -0.61(-3.60%) |
Nov 09, 2020 | 19.94 | 20.03 | 16.26 | 16.96 | 2,149,260 | -3.80(-18.30%) |
Nov 06, 2020 | 22.92 | 22.94 | 20.17 | 20.76 | 1,189,900 | +0.03(+0.14%) |
Nov 05, 2020 | 21.72 | 22.45 | 19.04 | 20.73 | 1,562,606 | -0.28(-1.33%) |
Nov 04, 2020 | 19.07 | 21.47 | 18.87 | 21.01 | 1,722,951 | +2.08(+10.99%) |
Nov 03, 2020 | 18.87 | 19.34 | 18.55 | 18.93 | 325,874 | +0.29(+1.56%) |
Nov 02, 2020 | 19.15 | 19.92 | 18.42 | 18.64 | 598,630 | +0.62(+3.44%) |
Oct 30, 2020 | 18.94 | 18.94 | 17.62 | 18.02 | 444,800 | -1.06(-5.56%) |
Oct 29, 2020 | 18.86 | 19.11 | 18.42 | 19.08 | 250,051 | +0.52(+2.80%) |
Oct 28, 2020 | 18.70 | 19.00 | 18.34 | 18.56 | 349,937 | -0.69(-3.58%) |
Oct 27, 2020 | 18.91 | 19.36 | 18.56 | 19.25 | 197,558 | +0.49(+2.61%) |
Oct 26, 2020 | 19.00 | 19.31 | 18.39 | 18.76 | 233,983 | -0.54(-2.80%) |
Oct 23, 2020 | 18.85 | 19.84 | 18.30 | 19.30 | 581,100 | +0.54(+2.88%) |
Oct 22, 2020 | 17.98 | 18.85 | 17.72 | 18.76 | 399,549 | +0.78(+4.34%) |
Oct 21, 2020 | 18.77 | 18.86 | 17.87 | 17.98 | 313,264 | -0.74(-3.95%) |
Oct 20, 2020 | 18.60 | 19.09 | 18.50 | 18.72 | 511,342 | +0.94(+5.29%) |
Oct 19, 2020 | 18.21 | 18.26 | 17.72 | 17.78 | 224,486 | +0.04(+0.23%) |
Oct 16, 2020 | 18.61 | 18.61 | 17.69 | 17.74 | 422,500 | -0.72(-3.90%) |
Oct 15, 2020 | 18.66 | 18.97 | 18.18 | 18.46 | 336,743 | -0.55(-2.89%) |
Oct 14, 2020 | 19.85 | 19.95 | 18.81 | 19.01 | 361,579 | -0.81(-4.09%) |
Oct 13, 2020 | 19.69 | 19.85 | 19.31 | 19.82 | 184,392 | +0.15(+0.76%) |
Oct 12, 2020 | 20.00 | 20.00 | 19.27 | 19.67 | 426,566 | -0.18(-0.91%) |
Oct 09, 2020 | 18.12 | 20.00 | 17.97 | 19.85 | 787,300 | +1.88(+10.46%) |
Oct 08, 2020 | 18.49 | 18.49 | 17.95 | 17.97 | 230,458 | -0.42(-2.28%) |
Oct 07, 2020 | 18.05 | 18.70 | 18.05 | 18.39 | 486,243 | +0.50(+2.79%) |
Oct 06, 2020 | 18.34 | 18.48 | 17.84 | 17.89 | 326,978 | -0.43(-2.35%) |
Oct 05, 2020 | 18.28 | 18.52 | 18.03 | 18.32 | 288,866 | +0.15(+0.83%) |
Oct 02, 2020 | 18.22 | 18.76 | 17.97 | 18.17 | 336,900 | -0.71(-3.76%) |