Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.50 | 21.50 | 21.50 | 3,679 | +0.10(+0.47%) | |
Dec 30, 2020 | 21.38 | 21.40 | 21.24 | 21.40 | 3,679 | +0.19(+0.90%) |
Dec 29, 2020 | 20.77 | 21.48 | 20.77 | 21.21 | 6,402 | +1.20(+6.00%) |
Dec 28, 2020 | 19.25 | 22.90 | 19.25 | 20.01 | 1,516 | -0.80(-3.84%) |
Dec 24, 2020 | 20.77 | 20.88 | 20.77 | 20.81 | 1,300 | +0.43(+2.11%) |
Dec 23, 2020 | 20.00 | 21.02 | 20.00 | 20.38 | 7,938 | +0.58(+2.93%) |
Dec 22, 2020 | 19.39 | 19.81 | 19.36 | 19.80 | 7,440 | +0.41(+2.11%) |
Dec 21, 2020 | 20.00 | 20.09 | 19.21 | 19.39 | 3,500 | -0.04(-0.21%) |
Dec 18, 2020 | 19.94 | 19.94 | 19.43 | 19.43 | 2,300 | -0.32(-1.62%) |
Dec 17, 2020 | 19.77 | 19.77 | 19.75 | 19.75 | 643 | -0.32(-1.59%) |
Dec 16, 2020 | 20.06 | 20.10 | 19.86 | 20.07 | 12,205 | -0.32(-1.57%) |
Dec 15, 2020 | 19.90 | 20.39 | 19.85 | 20.39 | 1,170 | +0.61(+3.08%) |
Dec 14, 2020 | 19.77 | 19.78 | 19.77 | 19.78 | 1,160 | +0.19(+0.97%) |
Dec 11, 2020 | 19.63 | 19.63 | 19.53 | 19.59 | 3,800 | +0.19(+0.98%) |
Dec 10, 2020 | 19.63 | 19.63 | 19.35 | 19.40 | 2,205 | -0.27(-1.37%) |
Dec 09, 2020 | 19.85 | 19.85 | 19.51 | 19.67 | 3,142 | -0.22(-1.11%) |
Dec 08, 2020 | 19.75 | 19.99 | 19.71 | 19.89 | 4,990 | +0.14(+0.71%) |
Dec 07, 2020 | 19.99 | 20.10 | 19.74 | 19.75 | 4,675 | -0.35(-1.74%) |
Dec 04, 2020 | 20.30 | 20.31 | 20.10 | 20.10 | 6,100 | -0.25(-1.23%) |
Dec 03, 2020 | 20.31 | 20.36 | 20.23 | 20.35 | 4,671 | +0.35(+1.75%) |
Dec 02, 2020 | 20.12 | 20.21 | 19.98 | 20.00 | 3,163 | -0.09(-0.45%) |
Dec 01, 2020 | 19.99 | 20.35 | 19.99 | 20.09 | 2,812 | +0.33(+1.67%) |
Nov 30, 2020 | 19.62 | 19.88 | 19.60 | 19.76 | 5,135 | +0.14(+0.74%) |
Nov 27, 2020 | 19.18 | 19.62 | 19.18 | 19.62 | 1,500 | +0.53(+2.75%) |
Nov 25, 2020 | 18.68 | 19.09 | 18.68 | 19.09 | 7,800 | +0.41(+2.19%) |
Nov 24, 2020 | 18.27 | 18.81 | 18.27 | 18.68 | 2,770 | +0.37(+2.02%) |
Nov 23, 2020 | 18.50 | 18.56 | 18.22 | 18.31 | 6,050 | +0.10(+0.55%) |
Nov 20, 2020 | 18.14 | 18.25 | 18.13 | 18.21 | 7,300 | +0.43(+2.39%) |
Nov 19, 2020 | 17.77 | 17.82 | 17.71 | 17.79 | 2,223 | -0.08(-0.44%) |
Nov 18, 2020 | 17.91 | 17.94 | 17.86 | 17.86 | 2,801 | +0.23(+1.32%) |
Nov 17, 2020 | 17.40 | 17.63 | 17.40 | 17.63 | 709 | +0.25(+1.44%) |
Nov 16, 2020 | 17.76 | 18.00 | 17.32 | 17.38 | 5,555 | -0.25(-1.42%) |
Nov 13, 2020 | 18.02 | 18.02 | 17.63 | 17.63 | 3,500 | -0.46(-2.53%) |
Nov 12, 2020 | 18.28 | 18.46 | 18.00 | 18.09 | 4,261 | -0.52(-2.80%) |
Nov 11, 2020 | 17.75 | 18.61 | 17.75 | 18.61 | 411 | -0.18(-0.96%) |
Nov 10, 2020 | 18.85 | 18.85 | 18.79 | 18.79 | 527 | -0.22(-1.16%) |
Nov 09, 2020 | 19.85 | 20.38 | 19.01 | 19.01 | 1,030 | -0.01(-0.05%) |
Nov 06, 2020 | 19.16 | 19.16 | 19.02 | 19.02 | 8,200 | -0.14(-0.73%) |
Nov 05, 2020 | 19.16 | 19.16 | 19.16 | 19.16 | 1,781 | +0.46(+2.44%) |
Nov 04, 2020 | 18.85 | 19.01 | 18.70 | 18.70 | 2,486 | +0.31(+1.71%) |
Nov 03, 2020 | 18.39 | 18.39 | 18.39 | 215 | +0.00(+0.00%) | |
Nov 02, 2020 | 18.39 | 18.39 | 18.39 | 18.39 | 753 | +0.50(+2.78%) |
Oct 30, 2020 | 19.00 | 19.00 | 17.89 | 17.89 | 2,000 | -0.43(-2.34%) |
Oct 29, 2020 | 18.37 | 18.37 | 18.32 | 18.32 | 821 | -0.10(-0.55%) |
Oct 28, 2020 | 18.46 | 18.46 | 18.40 | 18.42 | 629 | -0.57(-2.98%) |
Oct 27, 2020 | 19.15 | 19.15 | 18.99 | 18.99 | 352 | +0.09(+0.48%) |
Oct 26, 2020 | 19.28 | 19.28 | 18.90 | 18.90 | 290 | -0.25(-1.31%) |
Oct 23, 2020 | 19.15 | 19.15 | 19.15 | 19.15 | 400 | -0.20(-1.03%) |
Oct 22, 2020 | 19.54 | 19.54 | 19.35 | 19.35 | 794 | -0.45(-2.25%) |
Oct 21, 2020 | 19.62 | 19.82 | 19.62 | 19.79 | 1,860 | +0.13(+0.65%) |
Oct 20, 2020 | 19.72 | 19.75 | 19.67 | 19.67 | 1,167 | -0.09(-0.47%) |
Oct 19, 2020 | 21.00 | 21.00 | 19.76 | 19.76 | 3,039 | -0.30(-1.50%) |
Oct 16, 2020 | 19.78 | 20.06 | 19.78 | 20.06 | 9,600 | +0.59(+3.03%) |
Oct 15, 2020 | 19.42 | 19.47 | 19.40 | 19.47 | 1,584 | -0.25(-1.27%) |
Oct 14, 2020 | 19.71 | 19.73 | 19.60 | 19.72 | 1,269 | +0.22(+1.13%) |
Oct 13, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 356 | +0.50(+2.63%) |
Oct 12, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 327 | -0.77(-3.91%) |
Oct 09, 2020 | 19.58 | 19.77 | 19.58 | 19.77 | 700 | +0.28(+1.45%) |
Oct 08, 2020 | 19.30 | 19.81 | 19.30 | 19.49 | 2,625 | +0.53(+2.80%) |
Oct 07, 2020 | 19.22 | 19.22 | 18.96 | 18.96 | 1,525 | +0.17(+0.90%) |
Oct 06, 2020 | 18.82 | 18.92 | 18.79 | 18.79 | 5,756 | +0.26(+1.40%) |
Oct 05, 2020 | 18.28 | 18.53 | 18.23 | 18.53 | 2,853 | +0.27(+1.48%) |
Oct 02, 2020 | 18.06 | 18.26 | 18.06 | 18.26 | 600 | -0.06(-0.35%) |