Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.24 | 22.24 | 22.24 | 34,143 | +0.10(+0.44%) | |
Dec 30, 2020 | 22.14 | 22.46 | 22.08 | 22.14 | 34,143 | -0.01(-0.04%) |
Dec 29, 2020 | 22.40 | 22.54 | 21.80 | 22.15 | 67,766 | -0.13(-0.57%) |
Dec 28, 2020 | 22.35 | 22.56 | 22.24 | 22.28 | 31,858 | +0.19(+0.84%) |
Dec 24, 2020 | 22.28 | 22.28 | 22.00 | 22.09 | 33,569 | -0.12(-0.53%) |
Dec 23, 2020 | 21.24 | 22.33 | 21.13 | 22.21 | 80,431 | +1.08(+5.13%) |
Dec 22, 2020 | 21.77 | 21.77 | 20.75 | 21.12 | 60,353 | -0.64(-2.96%) |
Dec 21, 2020 | 21.88 | 22.20 | 21.46 | 21.77 | 55,894 | -0.21(-0.98%) |
Dec 18, 2020 | 22.58 | 22.72 | 21.98 | 21.98 | 176,957 | -0.60(-2.64%) |
Dec 17, 2020 | 22.50 | 22.64 | 22.19 | 22.58 | 51,946 | +0.09(+0.39%) |
Dec 16, 2020 | 22.55 | 22.74 | 22.11 | 22.49 | 77,568 | +0.12(+0.52%) |
Dec 15, 2020 | 22.03 | 22.46 | 21.12 | 22.37 | 45,875 | +0.44(+2.00%) |
Dec 14, 2020 | 22.20 | 22.32 | 21.82 | 21.94 | 66,602 | +0.15(+0.67%) |
Dec 11, 2020 | 21.76 | 22.05 | 21.55 | 21.79 | 90,065 | -0.27(-1.24%) |
Dec 10, 2020 | 21.65 | 22.11 | 21.41 | 22.06 | 51,929 | +0.15(+0.67%) |
Dec 09, 2020 | 22.45 | 22.67 | 21.79 | 21.92 | 79,912 | -0.23(-1.06%) |
Dec 08, 2020 | 21.62 | 22.19 | 21.23 | 22.15 | 46,869 | +0.22(+1.03%) |
Dec 07, 2020 | 22.04 | 22.16 | 21.78 | 21.93 | 51,444 | -0.51(-2.26%) |
Dec 04, 2020 | 22.07 | 22.47 | 21.74 | 22.43 | 42,064 | +0.64(+2.96%) |
Dec 03, 2020 | 22.14 | 22.14 | 21.68 | 21.79 | 29,476 | -0.23(-1.06%) |
Dec 02, 2020 | 21.67 | 22.16 | 21.55 | 22.02 | 53,558 | +0.27(+1.26%) |
Dec 01, 2020 | 22.00 | 22.21 | 21.55 | 21.75 | 99,516 | +0.24(+1.14%) |
Nov 30, 2020 | 22.09 | 22.12 | 21.31 | 21.51 | 122,715 | -0.65(-2.95%) |
Nov 27, 2020 | 22.33 | 22.89 | 21.39 | 22.16 | 42,780 | -0.21(-0.96%) |
Nov 25, 2020 | 22.36 | 22.51 | 21.84 | 22.37 | 54,960 | -0.23(-1.04%) |
Nov 24, 2020 | 21.96 | 22.89 | 21.77 | 22.61 | 65,566 | +1.10(+5.13%) |
Nov 23, 2020 | 20.96 | 21.63 | 20.90 | 21.51 | 82,499 | +0.86(+4.16%) |
Nov 20, 2020 | 20.32 | 20.73 | 19.82 | 20.65 | 49,740 | +0.00(+0.00%) |
Nov 19, 2020 | 21.01 | 21.01 | 20.32 | 20.65 | 82,061 | -0.36(-1.72%) |
Nov 18, 2020 | 21.37 | 21.40 | 20.81 | 21.01 | 116,426 | -0.20(-0.92%) |
Nov 17, 2020 | 19.54 | 21.27 | 19.21 | 21.20 | 75,328 | +0.52(+2.50%) |
Nov 16, 2020 | 20.73 | 21.10 | 20.23 | 20.68 | 81,515 | +0.65(+3.27%) |
Nov 13, 2020 | 19.80 | 20.15 | 19.80 | 20.03 | 93,647 | +0.18(+0.89%) |
Nov 12, 2020 | 20.24 | 20.24 | 19.69 | 19.85 | 110,631 | -0.65(-3.19%) |
Nov 11, 2020 | 20.02 | 20.55 | 19.71 | 20.51 | 138,312 | +0.38(+1.89%) |
Nov 10, 2020 | 19.39 | 20.18 | 19.39 | 20.13 | 108,591 | +0.77(+3.99%) |
Nov 09, 2020 | 18.36 | 20.12 | 17.53 | 19.36 | 88,930 | +2.92(+17.78%) |
Nov 06, 2020 | 17.21 | 17.21 | 16.30 | 16.43 | 41,471 | -0.48(-2.82%) |
Nov 05, 2020 | 16.07 | 16.97 | 16.07 | 16.91 | 37,450 | +0.90(+5.60%) |
Nov 04, 2020 | 17.10 | 17.22 | 15.95 | 16.02 | 45,272 | -1.39(-8.00%) |
Nov 03, 2020 | 17.13 | 17.55 | 16.77 | 17.41 | 58,559 | +0.73(+4.38%) |
Nov 02, 2020 | 16.76 | 17.68 | 16.47 | 16.68 | 70,396 | +0.23(+1.42%) |
Oct 30, 2020 | 16.45 | 16.72 | 16.23 | 16.44 | 51,325 | -0.10(-0.59%) |
Oct 29, 2020 | 16.23 | 16.69 | 16.13 | 16.54 | 68,953 | +0.19(+1.13%) |
Oct 28, 2020 | 16.00 | 16.46 | 16.00 | 16.36 | 65,641 | +0.19(+1.14%) |
Oct 27, 2020 | 16.64 | 16.68 | 16.08 | 16.17 | 39,485 | -0.54(-3.21%) |
Oct 26, 2020 | 17.08 | 17.08 | 16.41 | 16.71 | 41,893 | -0.48(-2.78%) |
Oct 23, 2020 | 16.79 | 17.23 | 16.68 | 17.18 | 54,713 | +0.39(+2.32%) |
Oct 22, 2020 | 16.13 | 16.86 | 16.08 | 16.79 | 61,790 | +0.73(+4.55%) |
Oct 21, 2020 | 15.94 | 16.24 | 15.92 | 16.06 | 53,343 | +0.11(+0.67%) |
Oct 20, 2020 | 16.11 | 16.30 | 15.80 | 15.96 | 61,798 | +0.04(+0.25%) |
Oct 19, 2020 | 16.15 | 16.24 | 15.91 | 15.92 | 30,679 | -0.19(-1.15%) |
Oct 16, 2020 | 15.98 | 16.15 | 15.74 | 16.10 | 49,375 | +0.05(+0.30%) |
Oct 15, 2020 | 15.38 | 16.10 | 15.27 | 16.05 | 66,943 | +0.57(+3.65%) |
Oct 14, 2020 | 15.80 | 15.85 | 15.46 | 15.49 | 89,906 | -0.28(-1.79%) |
Oct 13, 2020 | 16.20 | 16.20 | 15.56 | 15.77 | 50,165 | -0.56(-3.46%) |
Oct 12, 2020 | 16.00 | 16.42 | 15.65 | 16.34 | 79,217 | +0.36(+2.26%) |
Oct 09, 2020 | 16.43 | 16.44 | 15.79 | 15.98 | 101,727 | -0.35(-2.15%) |
Oct 08, 2020 | 16.03 | 16.52 | 15.87 | 16.33 | 104,597 | +0.36(+2.26%) |
Oct 07, 2020 | 15.87 | 16.06 | 15.64 | 15.97 | 123,869 | +0.36(+2.31%) |
Oct 06, 2020 | 16.25 | 16.25 | 15.25 | 15.61 | 90,823 | -0.36(-2.26%) |
Oct 05, 2020 | 15.73 | 16.03 | 15.19 | 15.97 | 36,984 | +0.50(+3.21%) |
Oct 02, 2020 | 14.71 | 15.53 | 14.70 | 15.47 | 29,358 | +0.42(+2.78%) |