Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.82 | 23.82 | 23.82 | 241,054 | +0.03(+0.14%) | |
Dec 30, 2020 | 23.96 | 24.17 | 23.74 | 23.79 | 241,054 | +0.02(+0.07%) |
Dec 29, 2020 | 23.79 | 23.91 | 23.39 | 23.77 | 233,883 | +0.17(+0.72%) |
Dec 28, 2020 | 24.10 | 24.17 | 23.60 | 23.60 | 139,724 | -0.40(-1.67%) |
Dec 24, 2020 | 23.92 | 24.02 | 23.68 | 24.00 | 89,133 | +0.16(+0.68%) |
Dec 23, 2020 | 24.09 | 24.39 | 23.74 | 23.84 | 550,717 | -0.11(-0.46%) |
Dec 22, 2020 | 24.02 | 24.10 | 23.43 | 23.95 | 645,813 | +0.08(+0.32%) |
Dec 21, 2020 | 23.51 | 24.02 | 23.12 | 23.87 | 435,925 | +0.04(+0.18%) |
Dec 18, 2020 | 23.07 | 23.88 | 23.07 | 23.83 | 516,221 | +0.70(+3.01%) |
Dec 17, 2020 | 23.28 | 23.28 | 22.82 | 23.13 | 289,008 | -0.08(-0.33%) |
Dec 16, 2020 | 23.73 | 23.88 | 23.02 | 23.21 | 558,405 | -0.39(-1.66%) |
Dec 15, 2020 | 22.98 | 23.61 | 22.85 | 23.60 | 433,955 | +0.61(+2.66%) |
Dec 14, 2020 | 23.10 | 23.32 | 22.95 | 22.99 | 348,984 | -0.03(-0.11%) |
Dec 11, 2020 | 23.67 | 23.75 | 22.98 | 23.01 | 424,736 | -0.86(-3.60%) |
Dec 10, 2020 | 23.62 | 24.00 | 23.50 | 23.87 | 533,266 | +0.20(+0.83%) |
Dec 09, 2020 | 23.51 | 23.80 | 23.39 | 23.68 | 943,185 | +0.35(+1.49%) |
Dec 08, 2020 | 23.12 | 23.45 | 23.11 | 23.33 | 601,645 | +0.08(+0.37%) |
Dec 07, 2020 | 23.32 | 23.33 | 22.87 | 23.24 | 480,481 | -0.14(-0.58%) |
Dec 04, 2020 | 24.04 | 24.07 | 23.23 | 23.38 | 658,270 | -0.54(-2.27%) |
Dec 03, 2020 | 22.72 | 23.95 | 22.61 | 23.92 | 1,344,837 | +1.25(+5.51%) |
Dec 02, 2020 | 22.45 | 22.71 | 22.30 | 22.67 | 272,926 | +0.05(+0.23%) |
Dec 01, 2020 | 22.62 | 22.67 | 22.27 | 22.62 | 427,601 | +0.40(+1.80%) |
Nov 30, 2020 | 22.68 | 22.82 | 22.20 | 22.22 | 542,024 | -0.44(-1.95%) |
Nov 27, 2020 | 22.60 | 22.91 | 22.48 | 22.66 | 232,358 | -0.01(-0.04%) |
Nov 25, 2020 | 22.35 | 22.68 | 22.14 | 22.67 | 503,874 | +0.14(+0.60%) |
Nov 24, 2020 | 22.11 | 22.70 | 22.00 | 22.54 | 716,895 | +0.65(+2.95%) |
Nov 23, 2020 | 22.33 | 22.39 | 21.85 | 21.89 | 485,295 | -0.32(-1.45%) |
Nov 20, 2020 | 22.32 | 22.41 | 21.90 | 22.21 | 964,711 | +0.21(+0.97%) |
Nov 19, 2020 | 21.56 | 22.10 | 21.19 | 22.00 | 544,705 | +0.36(+1.65%) |
Nov 18, 2020 | 20.95 | 21.83 | 20.61 | 21.64 | 856,383 | +0.77(+3.71%) |
Nov 17, 2020 | 20.38 | 20.96 | 20.23 | 20.87 | 669,994 | +0.23(+1.11%) |
Nov 16, 2020 | 20.75 | 20.82 | 20.18 | 20.64 | 974,653 | +0.32(+1.59%) |
Nov 13, 2020 | 20.32 | 20.38 | 19.97 | 20.32 | 954,245 | +0.10(+0.51%) |
Nov 12, 2020 | 20.70 | 20.81 | 20.10 | 20.21 | 593,220 | -0.71(-3.37%) |
Nov 11, 2020 | 20.77 | 20.97 | 20.38 | 20.92 | 1,227,785 | +0.16(+0.78%) |
Nov 10, 2020 | 20.15 | 20.79 | 19.93 | 20.76 | 877,403 | +0.60(+2.95%) |
Nov 09, 2020 | 18.83 | 20.30 | 18.68 | 20.16 | 1,179,501 | +2.36(+13.28%) |
Nov 06, 2020 | 18.79 | 18.80 | 17.64 | 17.80 | 845,239 | -1.00(-5.29%) |
Nov 05, 2020 | 19.49 | 19.67 | 18.79 | 18.79 | 1,169,141 | -0.51(-2.64%) |
Nov 04, 2020 | 19.11 | 19.36 | 18.69 | 19.30 | 677,641 | +0.18(+0.93%) |
Nov 03, 2020 | 18.50 | 19.19 | 18.33 | 19.13 | 1,211,840 | +1.02(+5.64%) |
Nov 02, 2020 | 17.82 | 18.23 | 17.82 | 18.11 | 1,060,374 | +0.44(+2.50%) |
Oct 30, 2020 | 18.45 | 19.29 | 17.13 | 17.66 | 2,221,163 | -0.52(-2.85%) |
Oct 29, 2020 | 18.50 | 19.81 | 18.17 | 18.18 | 2,071,922 | -0.09(-0.47%) |
Oct 28, 2020 | 18.19 | 18.55 | 18.07 | 18.27 | 989,134 | -0.41(-2.19%) |
Oct 27, 2020 | 18.63 | 18.88 | 18.58 | 18.68 | 481,303 | +0.05(+0.27%) |
Oct 26, 2020 | 18.86 | 19.03 | 18.56 | 18.62 | 602,465 | -0.54(-2.84%) |
Oct 23, 2020 | 19.19 | 19.20 | 18.74 | 19.17 | 773,156 | +0.14(+0.71%) |
Oct 22, 2020 | 19.15 | 19.20 | 18.90 | 19.03 | 999,012 | +0.01(+0.04%) |
Oct 21, 2020 | 18.59 | 19.13 | 18.54 | 19.02 | 1,113,927 | +0.35(+1.87%) |
Oct 20, 2020 | 18.58 | 18.85 | 18.42 | 18.68 | 870,935 | +0.37(+2.00%) |
Oct 19, 2020 | 18.79 | 18.96 | 18.28 | 18.31 | 538,502 | -0.37(-2.00%) |
Oct 16, 2020 | 18.82 | 18.90 | 18.58 | 18.68 | 486,588 | -0.06(-0.32%) |
Oct 15, 2020 | 18.60 | 18.79 | 18.44 | 18.74 | 309,638 | -0.17(-0.90%) |
Oct 14, 2020 | 19.30 | 19.32 | 18.91 | 18.91 | 777,824 | -0.34(-1.77%) |
Oct 13, 2020 | 19.23 | 19.34 | 19.11 | 19.25 | 579,776 | -0.01(-0.04%) |
Oct 12, 2020 | 19.29 | 19.35 | 18.93 | 19.26 | 647,146 | +0.02(+0.09%) |
Oct 09, 2020 | 19.13 | 19.30 | 18.93 | 19.24 | 1,103,467 | +0.32(+1.71%) |
Oct 08, 2020 | 18.15 | 18.96 | 18.11 | 18.92 | 1,581,738 | +1.04(+5.80%) |
Oct 07, 2020 | 17.42 | 17.98 | 17.23 | 17.88 | 1,181,026 | +0.73(+4.26%) |
Oct 06, 2020 | 17.78 | 17.78 | 17.09 | 17.15 | 1,787,394 | -0.53(-2.98%) |
Oct 05, 2020 | 17.82 | 17.89 | 17.57 | 17.68 | 611,443 | +0.06(+0.34%) |
Oct 02, 2020 | 17.01 | 17.65 | 16.98 | 17.62 | 407,097 | +0.19(+1.07%) |