Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.30 | 21.30 | 21.30 | 269,327 | -0.21(-0.98%) | |
Dec 30, 2020 | 21.38 | 21.93 | 21.37 | 21.51 | 269,327 | +0.21(+0.99%) |
Dec 29, 2020 | 21.32 | 21.49 | 20.82 | 21.30 | 300,734 | +0.30(+1.43%) |
Dec 28, 2020 | 21.50 | 21.58 | 20.90 | 21.00 | 376,365 | -0.53(-2.46%) |
Dec 24, 2020 | 21.92 | 21.94 | 21.25 | 21.53 | 162,800 | -0.28(-1.28%) |
Dec 23, 2020 | 21.59 | 22.22 | 21.53 | 21.81 | 375,924 | +0.74(+3.51%) |
Dec 22, 2020 | 20.87 | 21.27 | 20.52 | 21.07 | 488,371 | +0.32(+1.54%) |
Dec 21, 2020 | 20.44 | 20.98 | 20.19 | 20.75 | 467,427 | +0.08(+0.39%) |
Dec 18, 2020 | 20.83 | 21.05 | 20.44 | 20.67 | 1,529,700 | +0.40(+1.97%) |
Dec 17, 2020 | 21.93 | 21.99 | 20.12 | 20.27 | 1,398,477 | -1.64(-7.49%) |
Dec 16, 2020 | 22.44 | 22.60 | 21.63 | 21.91 | 1,046,111 | +0.13(+0.60%) |
Dec 15, 2020 | 22.18 | 22.33 | 21.68 | 21.78 | 1,222,031 | -0.31(-1.40%) |
Dec 14, 2020 | 22.47 | 22.72 | 21.82 | 22.09 | 757,838 | +0.50(+2.32%) |
Dec 11, 2020 | 21.34 | 21.83 | 21.24 | 21.59 | 997,900 | -0.09(-0.42%) |
Dec 10, 2020 | 22.08 | 22.31 | 21.54 | 21.68 | 382,491 | -0.75(-3.34%) |
Dec 09, 2020 | 23.10 | 23.68 | 22.08 | 22.43 | 727,576 | -0.10(-0.44%) |
Dec 08, 2020 | 22.30 | 22.64 | 22.14 | 22.53 | 734,967 | -0.20(-0.88%) |
Dec 07, 2020 | 22.71 | 23.06 | 22.60 | 22.73 | 630,979 | +0.36(+1.61%) |
Dec 04, 2020 | 21.40 | 22.61 | 21.37 | 22.37 | 812,000 | +1.26(+5.97%) |
Dec 03, 2020 | 20.90 | 21.33 | 20.89 | 21.11 | 496,453 | +0.49(+2.38%) |
Dec 02, 2020 | 20.01 | 20.68 | 19.86 | 20.62 | 608,119 | +0.36(+1.78%) |
Dec 01, 2020 | 20.59 | 20.67 | 19.83 | 20.26 | 662,290 | +0.33(+1.66%) |
Nov 30, 2020 | 19.82 | 20.25 | 19.56 | 19.93 | 743,339 | -0.27(-1.34%) |
Nov 27, 2020 | 19.59 | 20.24 | 19.55 | 20.20 | 271,600 | -0.24(-1.17%) |
Nov 25, 2020 | 20.62 | 20.63 | 20.05 | 20.44 | 495,700 | -0.73(-3.45%) |
Nov 24, 2020 | 19.67 | 21.25 | 19.65 | 21.17 | 1,155,249 | +1.53(+7.79%) |
Nov 23, 2020 | 18.54 | 20.28 | 18.54 | 19.64 | 980,566 | +1.53(+8.45%) |
Nov 20, 2020 | 18.20 | 18.38 | 18.04 | 18.11 | 163,100 | -0.23(-1.25%) |
Nov 19, 2020 | 18.33 | 18.74 | 18.14 | 18.34 | 829,161 | -0.12(-0.65%) |
Nov 18, 2020 | 18.01 | 18.56 | 17.99 | 18.46 | 678,308 | +0.27(+1.48%) |
Nov 17, 2020 | 17.69 | 18.34 | 17.43 | 18.19 | 431,889 | +0.31(+1.73%) |
Nov 16, 2020 | 17.79 | 18.02 | 17.71 | 17.88 | 487,207 | +0.53(+3.05%) |
Nov 13, 2020 | 16.60 | 17.50 | 16.60 | 17.35 | 406,700 | +0.54(+3.21%) |
Nov 12, 2020 | 16.98 | 17.20 | 16.76 | 16.81 | 235,183 | -0.51(-2.94%) |
Nov 11, 2020 | 17.30 | 17.61 | 17.20 | 17.32 | 315,899 | +0.04(+0.23%) |
Nov 10, 2020 | 17.49 | 17.68 | 17.23 | 17.28 | 342,808 | -0.40(-2.26%) |
Nov 09, 2020 | 18.14 | 18.53 | 17.36 | 17.68 | 610,653 | +0.61(+3.57%) |
Nov 06, 2020 | 17.13 | 17.36 | 16.90 | 17.07 | 215,300 | -0.04(-0.23%) |
Nov 05, 2020 | 16.67 | 17.31 | 16.65 | 17.11 | 453,883 | +0.71(+4.33%) |
Nov 04, 2020 | 17.39 | 17.53 | 16.25 | 16.40 | 646,142 | -1.67(-9.24%) |
Nov 03, 2020 | 16.53 | 18.25 | 16.53 | 18.07 | 968,479 | +1.79(+11.00%) |
Nov 02, 2020 | 15.40 | 16.30 | 15.40 | 16.28 | 1,195,864 | +0.91(+5.92%) |
Oct 30, 2020 | 15.35 | 15.63 | 14.95 | 15.37 | 406,100 | -0.10(-0.65%) |
Oct 29, 2020 | 14.92 | 15.59 | 14.86 | 15.47 | 410,908 | +0.46(+3.06%) |
Oct 28, 2020 | 14.70 | 15.34 | 14.64 | 15.01 | 805,576 | -0.80(-5.06%) |
Oct 27, 2020 | 16.15 | 16.19 | 15.67 | 15.81 | 481,309 | -0.37(-2.29%) |
Oct 26, 2020 | 16.89 | 16.94 | 16.06 | 16.18 | 1,129,311 | -1.60(-9.00%) |
Oct 23, 2020 | 17.73 | 18.05 | 17.31 | 17.78 | 1,052,500 | -0.41(-2.25%) |
Oct 22, 2020 | 17.54 | 18.35 | 17.44 | 18.19 | 689,864 | +0.68(+3.88%) |
Oct 21, 2020 | 17.01 | 17.72 | 16.94 | 17.51 | 1,250,177 | +0.10(+0.57%) |
Oct 20, 2020 | 17.66 | 17.87 | 17.29 | 17.41 | 443,418 | -0.46(-2.57%) |
Oct 19, 2020 | 17.86 | 18.42 | 17.58 | 17.87 | 748,681 | -0.47(-2.56%) |
Oct 16, 2020 | 18.50 | 18.64 | 17.97 | 18.34 | 553,500 | -0.26(-1.40%) |
Oct 15, 2020 | 17.93 | 18.74 | 17.90 | 18.60 | 620,409 | +0.13(+0.70%) |
Oct 14, 2020 | 18.80 | 18.90 | 18.09 | 18.47 | 315,663 | -0.13(-0.70%) |
Oct 13, 2020 | 18.43 | 18.77 | 18.19 | 18.60 | 268,649 | +0.23(+1.25%) |
Oct 12, 2020 | 18.26 | 18.44 | 18.08 | 18.37 | 451,210 | +0.75(+4.26%) |
Oct 09, 2020 | 17.50 | 17.70 | 17.25 | 17.62 | 273,200 | +0.35(+2.03%) |
Oct 08, 2020 | 17.43 | 17.56 | 16.93 | 17.27 | 446,281 | +0.45(+2.68%) |
Oct 07, 2020 | 16.78 | 16.99 | 16.44 | 16.82 | 779,925 | +0.72(+4.47%) |
Oct 06, 2020 | 16.67 | 16.74 | 16.03 | 16.10 | 650,230 | -0.58(-3.48%) |
Oct 05, 2020 | 16.32 | 16.78 | 16.27 | 16.68 | 484,384 | +0.77(+4.84%) |
Oct 02, 2020 | 15.67 | 16.18 | 15.57 | 15.91 | 656,600 | -0.28(-1.73%) |