Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.31 | 24.31 | 24.31 | 240,140 | +0.55(+2.31%) | |
Dec 30, 2020 | 23.55 | 23.98 | 23.37 | 23.76 | 240,140 | +0.17(+0.72%) |
Dec 29, 2020 | 24.36 | 24.36 | 23.18 | 23.59 | 539,214 | -0.55(-2.28%) |
Dec 28, 2020 | 25.00 | 25.29 | 23.56 | 24.14 | 477,714 | -0.78(-3.13%) |
Dec 24, 2020 | 24.78 | 25.08 | 24.55 | 24.92 | 101,200 | +0.41(+1.67%) |
Dec 23, 2020 | 24.31 | 24.75 | 23.86 | 24.51 | 297,995 | +0.23(+0.95%) |
Dec 22, 2020 | 24.21 | 24.86 | 23.71 | 24.28 | 594,238 | +0.13(+0.54%) |
Dec 21, 2020 | 23.96 | 24.24 | 23.39 | 24.15 | 305,627 | -0.34(-1.39%) |
Dec 18, 2020 | 24.58 | 24.92 | 24.27 | 24.49 | 623,200 | -0.17(-0.69%) |
Dec 17, 2020 | 24.51 | 24.77 | 23.95 | 24.66 | 359,626 | +0.27(+1.11%) |
Dec 16, 2020 | 24.47 | 24.65 | 24.25 | 24.39 | 257,380 | -0.10(-0.41%) |
Dec 15, 2020 | 25.17 | 25.41 | 24.40 | 24.49 | 358,415 | -0.43(-1.73%) |
Dec 14, 2020 | 24.55 | 25.16 | 24.34 | 24.92 | 508,680 | +0.80(+3.32%) |
Dec 11, 2020 | 24.59 | 24.99 | 23.86 | 24.12 | 576,100 | -0.57(-2.31%) |
Dec 10, 2020 | 24.25 | 24.82 | 24.15 | 24.69 | 315,167 | +0.47(+1.94%) |
Dec 09, 2020 | 24.55 | 25.32 | 23.93 | 24.22 | 498,551 | +0.03(+0.12%) |
Dec 08, 2020 | 22.59 | 24.21 | 22.52 | 24.19 | 609,612 | +1.41(+6.19%) |
Dec 07, 2020 | 21.82 | 22.80 | 21.73 | 22.78 | 368,099 | +0.88(+4.02%) |
Dec 04, 2020 | 21.02 | 21.92 | 20.88 | 21.90 | 389,900 | +0.97(+4.63%) |
Dec 03, 2020 | 20.89 | 21.03 | 20.61 | 20.93 | 235,346 | +0.08(+0.38%) |
Dec 02, 2020 | 20.68 | 20.92 | 20.15 | 20.85 | 186,238 | +0.00(+0.00%) |
Dec 01, 2020 | 20.53 | 20.92 | 20.13 | 20.85 | 290,314 | +0.45(+2.21%) |
Nov 30, 2020 | 21.18 | 21.18 | 20.23 | 20.40 | 268,713 | -0.57(-2.72%) |
Nov 27, 2020 | 21.26 | 21.26 | 20.83 | 20.97 | 69,700 | -0.05(-0.24%) |
Nov 25, 2020 | 21.19 | 21.38 | 20.66 | 21.02 | 247,000 | -0.17(-0.80%) |
Nov 24, 2020 | 21.30 | 21.39 | 21.05 | 21.19 | 290,159 | +0.08(+0.38%) |
Nov 23, 2020 | 21.56 | 21.67 | 20.95 | 21.11 | 287,375 | -0.29(-1.36%) |
Nov 20, 2020 | 20.11 | 21.67 | 20.00 | 21.40 | 1,070,100 | +1.38(+6.89%) |
Nov 19, 2020 | 20.70 | 20.72 | 19.39 | 20.02 | 461,081 | -0.68(-3.29%) |
Nov 18, 2020 | 20.92 | 21.02 | 20.64 | 20.70 | 532,271 | -0.22(-1.05%) |
Nov 17, 2020 | 20.87 | 21.11 | 20.62 | 20.92 | 1,151,427 | +0.03(+0.14%) |
Nov 16, 2020 | 21.10 | 21.27 | 20.83 | 20.89 | 334,066 | +0.13(+0.63%) |
Nov 13, 2020 | 20.66 | 20.98 | 20.09 | 20.76 | 405,600 | +0.71(+3.54%) |
Nov 12, 2020 | 19.98 | 20.18 | 19.74 | 20.05 | 231,489 | +0.01(+0.05%) |
Nov 11, 2020 | 20.55 | 20.55 | 19.72 | 20.04 | 309,163 | -0.25(-1.23%) |
Nov 10, 2020 | 20.72 | 21.21 | 20.27 | 20.29 | 285,742 | -0.37(-1.79%) |
Nov 09, 2020 | 19.97 | 21.06 | 19.52 | 20.66 | 356,010 | +1.39(+7.21%) |
Nov 06, 2020 | 19.81 | 19.91 | 19.25 | 19.27 | 170,600 | -0.46(-2.33%) |
Nov 05, 2020 | 19.89 | 19.95 | 19.60 | 19.73 | 102,336 | +0.13(+0.66%) |
Nov 04, 2020 | 19.21 | 19.74 | 18.91 | 19.60 | 163,777 | +0.39(+2.03%) |
Nov 03, 2020 | 19.24 | 19.77 | 18.89 | 19.21 | 407,502 | +0.35(+1.86%) |
Nov 02, 2020 | 18.55 | 18.93 | 17.90 | 18.86 | 401,107 | +0.57(+3.12%) |
Oct 30, 2020 | 18.79 | 18.88 | 18.21 | 18.29 | 336,700 | -0.59(-3.12%) |
Oct 29, 2020 | 19.11 | 19.16 | 18.49 | 18.88 | 241,634 | -0.33(-1.72%) |
Oct 28, 2020 | 19.99 | 20.24 | 19.11 | 19.21 | 176,865 | -1.03(-5.09%) |
Oct 27, 2020 | 20.22 | 20.65 | 20.20 | 20.24 | 137,112 | +0.05(+0.25%) |
Oct 26, 2020 | 20.79 | 20.81 | 20.14 | 20.19 | 182,569 | -0.78(-3.72%) |
Oct 23, 2020 | 21.00 | 21.19 | 20.82 | 20.97 | 141,700 | +0.02(+0.10%) |
Oct 22, 2020 | 21.29 | 21.35 | 20.84 | 20.95 | 171,765 | -0.27(-1.27%) |
Oct 21, 2020 | 21.17 | 21.61 | 21.02 | 21.22 | 297,527 | +0.04(+0.19%) |
Oct 20, 2020 | 21.67 | 21.89 | 21.14 | 21.18 | 153,545 | -0.44(-2.04%) |
Oct 19, 2020 | 22.65 | 22.76 | 21.58 | 21.62 | 152,016 | -1.02(-4.51%) |
Oct 16, 2020 | 22.70 | 22.97 | 22.48 | 22.64 | 264,900 | -0.11(-0.48%) |
Oct 15, 2020 | 22.42 | 22.91 | 22.28 | 22.75 | 199,376 | +0.13(+0.57%) |
Oct 14, 2020 | 22.49 | 22.76 | 22.15 | 22.62 | 238,515 | +0.20(+0.89%) |
Oct 13, 2020 | 22.05 | 22.54 | 22.05 | 22.42 | 354,203 | +0.11(+0.49%) |
Oct 12, 2020 | 22.06 | 22.48 | 22.05 | 22.31 | 225,522 | +0.25(+1.13%) |
Oct 09, 2020 | 21.83 | 22.23 | 21.82 | 22.06 | 270,700 | +0.27(+1.24%) |
Oct 08, 2020 | 21.78 | 22.14 | 21.71 | 21.79 | 297,511 | +0.28(+1.30%) |
Oct 07, 2020 | 20.90 | 21.79 | 20.90 | 21.51 | 244,451 | +0.70(+3.36%) |
Oct 06, 2020 | 21.05 | 21.26 | 20.72 | 20.81 | 313,042 | -0.12(-0.57%) |
Oct 05, 2020 | 20.97 | 21.17 | 20.82 | 20.93 | 152,434 | +0.03(+0.14%) |
Oct 02, 2020 | 20.70 | 21.28 | 20.52 | 20.90 | 189,300 | -0.10(-0.48%) |