Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.72 | 22.72 | 22.72 | 5,322 | +0.17(+0.75%) | |
Dec 30, 2020 | 22.28 | 22.56 | 22.21 | 22.55 | 5,322 | +0.61(+2.80%) |
Dec 29, 2020 | 22.11 | 22.54 | 21.81 | 21.94 | 3,547 | +0.71(+3.33%) |
Dec 28, 2020 | 21.19 | 21.71 | 21.19 | 21.23 | 1,317 | -0.05(-0.23%) |
Dec 24, 2020 | 21.36 | 21.87 | 21.27 | 21.28 | 5,100 | +0.07(+0.33%) |
Dec 23, 2020 | 21.16 | 21.74 | 21.16 | 21.21 | 2,048 | +0.19(+0.90%) |
Dec 22, 2020 | 20.90 | 21.22 | 20.85 | 21.02 | 3,118 | +0.04(+0.19%) |
Dec 21, 2020 | 20.79 | 20.98 | 20.79 | 20.98 | 1,138 | -0.52(-2.42%) |
Dec 18, 2020 | 21.25 | 21.50 | 21.00 | 21.50 | 1,400 | -0.08(-0.37%) |
Dec 17, 2020 | 21.89 | 21.95 | 21.58 | 21.58 | 3,271 | -0.50(-2.26%) |
Dec 16, 2020 | 21.89 | 22.08 | 21.89 | 22.08 | 4,110 | +0.57(+2.65%) |
Dec 15, 2020 | 21.20 | 21.56 | 21.20 | 21.51 | 3,225 | -0.16(-0.74%) |
Dec 14, 2020 | 21.21 | 21.67 | 21.20 | 21.67 | 7,208 | +0.72(+3.44%) |
Dec 11, 2020 | 21.13 | 21.27 | 20.95 | 20.95 | 2,800 | -0.18(-0.85%) |
Dec 10, 2020 | 21.88 | 21.88 | 21.13 | 21.13 | 1,796 | -0.84(-3.82%) |
Dec 09, 2020 | 21.66 | 21.97 | 21.66 | 21.97 | 2,034 | +0.69(+3.24%) |
Dec 08, 2020 | 21.30 | 21.73 | 21.27 | 21.28 | 37,267 | -0.08(-0.37%) |
Dec 07, 2020 | 21.54 | 21.69 | 21.30 | 21.36 | 9,344 | -1.14(-5.07%) |
Dec 04, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 700 | +0.38(+1.69%) |
Dec 03, 2020 | 21.84 | 22.42 | 21.84 | 22.12 | 2,435 | +0.42(+1.95%) |
Dec 02, 2020 | 21.50 | 21.88 | 21.50 | 21.70 | 3,793 | +0.16(+0.75%) |
Dec 01, 2020 | 22.09 | 22.09 | 21.40 | 21.54 | 16,368 | -0.10(-0.46%) |
Nov 30, 2020 | 21.98 | 22.04 | 21.64 | 21.64 | 4,491 | +0.62(+2.95%) |
Nov 27, 2020 | 21.38 | 21.38 | 21.01 | 21.02 | 1,200 | -0.39(-1.82%) |
Nov 25, 2020 | 21.55 | 21.73 | 21.41 | 21.41 | 1,600 | -0.45(-2.06%) |
Nov 24, 2020 | 22.00 | 22.00 | 21.86 | 21.86 | 3,800 | -0.59(-2.63%) |
Nov 23, 2020 | 22.49 | 22.49 | 22.00 | 22.45 | 6,149 | +0.48(+2.18%) |
Nov 20, 2020 | 21.97 | 21.98 | 21.97 | 21.97 | 4,800 | -0.26(-1.17%) |
Nov 19, 2020 | 22.01 | 22.30 | 21.86 | 22.23 | 8,747 | -0.34(-1.51%) |
Nov 18, 2020 | 22.50 | 22.83 | 22.50 | 22.57 | 1,934 | -0.27(-1.18%) |
Nov 17, 2020 | 22.85 | 23.57 | 22.66 | 22.84 | 17,106 | +0.14(+0.62%) |
Nov 16, 2020 | 22.69 | 22.89 | 22.69 | 22.70 | 18,253 | +0.33(+1.48%) |
Nov 13, 2020 | 21.65 | 22.37 | 21.65 | 22.37 | 3,800 | +0.83(+3.85%) |
Nov 12, 2020 | 22.05 | 22.05 | 21.54 | 21.54 | 45,265 | -0.10(-0.46%) |
Nov 11, 2020 | 21.64 | 21.88 | 21.64 | 21.64 | 4,148 | -0.34(-1.56%) |
Nov 10, 2020 | 21.68 | 22.33 | 21.68 | 21.98 | 23,580 | +0.84(+3.99%) |
Nov 09, 2020 | 21.52 | 21.60 | 21.02 | 21.14 | 33,234 | +1.75(+9.03%) |
Nov 06, 2020 | 19.60 | 19.60 | 19.35 | 19.39 | 26,700 | +0.17(+0.88%) |
Nov 05, 2020 | 19.12 | 19.60 | 19.11 | 19.22 | 28,132 | -0.03(-0.16%) |
Nov 04, 2020 | 19.30 | 19.60 | 19.17 | 19.25 | 23,742 | -0.05(-0.28%) |
Nov 03, 2020 | 19.18 | 19.51 | 19.17 | 19.30 | 2,353 | +0.53(+2.82%) |
Nov 02, 2020 | 18.53 | 18.79 | 18.53 | 18.77 | 2,753 | -0.33(-1.73%) |
Oct 30, 2020 | 18.89 | 19.40 | 18.84 | 19.11 | 2,100 | -0.04(-0.18%) |
Oct 29, 2020 | 19.37 | 19.39 | 18.86 | 19.14 | 6,088 | -0.19(-0.98%) |
Oct 28, 2020 | 19.66 | 19.66 | 19.32 | 19.33 | 2,304 | -0.72(-3.59%) |
Oct 27, 2020 | 20.25 | 20.79 | 20.05 | 20.05 | 1,393 | -0.76(-3.67%) |
Oct 26, 2020 | 20.67 | 21.03 | 20.44 | 20.81 | 1,662 | +0.09(+0.45%) |
Oct 23, 2020 | 21.08 | 21.08 | 20.72 | 20.72 | 3,000 | +0.56(+2.78%) |
Oct 22, 2020 | 20.71 | 20.75 | 20.16 | 20.16 | 4,722 | +0.18(+0.90%) |
Oct 21, 2020 | 20.35 | 20.79 | 19.97 | 19.98 | 4,723 | -0.54(-2.63%) |
Oct 20, 2020 | 20.65 | 21.00 | 20.49 | 20.52 | 6,575 | +1.48(+7.77%) |
Oct 19, 2020 | 19.55 | 19.55 | 19.04 | 19.04 | 3,002 | +0.18(+0.95%) |
Oct 16, 2020 | 18.85 | 19.31 | 18.85 | 18.86 | 9,800 | -0.12(-0.63%) |
Oct 15, 2020 | 19.05 | 19.36 | 18.92 | 18.98 | 3,196 | -0.61(-3.11%) |
Oct 14, 2020 | 19.82 | 19.93 | 19.59 | 19.59 | 1,922 | -0.34(-1.71%) |
Oct 13, 2020 | 19.75 | 19.93 | 19.55 | 19.93 | 2,767 | -0.01(-0.05%) |
Oct 12, 2020 | 20.35 | 20.35 | 19.93 | 19.94 | 1,250 | -0.21(-1.04%) |
Oct 09, 2020 | 20.67 | 20.75 | 20.15 | 20.15 | 6,800 | +0.13(+0.65%) |
Oct 08, 2020 | 20.33 | 20.33 | 19.97 | 20.02 | 1,896 | +0.35(+1.78%) |
Oct 07, 2020 | 19.81 | 19.83 | 19.67 | 19.67 | 5,363 | -0.07(-0.35%) |
Oct 06, 2020 | 20.04 | 20.61 | 19.74 | 19.74 | 3,932 | -0.24(-1.18%) |
Oct 05, 2020 | 20.31 | 20.33 | 19.63 | 19.98 | 2,621 | -0.55(-2.70%) |
Oct 02, 2020 | 20.33 | 21.14 | 20.33 | 20.53 | 3,700 | +0.84(+4.27%) |