Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.25 | 23.25 | 23.25 | 808,591 | -0.34(-1.44%) | |
Dec 30, 2020 | 23.18 | 23.68 | 23.18 | 23.59 | 808,591 | +0.44(+1.92%) |
Dec 29, 2020 | 23.57 | 23.67 | 22.85 | 23.14 | 1,084,300 | -0.30(-1.29%) |
Dec 28, 2020 | 24.75 | 24.78 | 23.42 | 23.44 | 1,113,069 | -1.12(-4.55%) |
Dec 24, 2020 | 24.84 | 24.93 | 24.32 | 24.56 | 438,473 | -0.19(-0.76%) |
Dec 23, 2020 | 24.51 | 25.02 | 24.44 | 24.75 | 1,103,488 | +0.41(+1.67%) |
Dec 22, 2020 | 24.70 | 24.79 | 24.31 | 24.34 | 1,515,876 | -0.12(-0.50%) |
Dec 21, 2020 | 23.79 | 24.61 | 23.72 | 24.47 | 1,245,464 | +0.07(+0.27%) |
Dec 18, 2020 | 24.23 | 24.67 | 24.07 | 24.40 | 3,908,650 | +0.10(+0.43%) |
Dec 17, 2020 | 23.43 | 24.35 | 23.22 | 24.30 | 2,117,549 | +1.59(+7.00%) |
Dec 16, 2020 | 22.61 | 22.74 | 22.20 | 22.71 | 1,369,487 | +0.28(+1.27%) |
Dec 15, 2020 | 21.66 | 22.42 | 21.66 | 22.42 | 1,137,860 | +0.87(+4.04%) |
Dec 14, 2020 | 22.85 | 22.95 | 21.45 | 21.55 | 1,559,418 | -1.01(-4.49%) |
Dec 11, 2020 | 22.15 | 22.67 | 22.04 | 22.56 | 1,166,340 | +0.15(+0.68%) |
Dec 10, 2020 | 22.44 | 22.63 | 22.04 | 22.41 | 1,461,220 | +0.12(+0.55%) |
Dec 09, 2020 | 22.35 | 22.77 | 21.99 | 22.29 | 2,063,523 | +0.90(+4.20%) |
Dec 08, 2020 | 21.00 | 21.62 | 21.00 | 21.39 | 854,909 | +0.13(+0.62%) |
Dec 07, 2020 | 21.53 | 21.62 | 21.20 | 21.26 | 1,161,209 | -0.36(-1.66%) |
Dec 04, 2020 | 20.86 | 21.63 | 20.73 | 21.62 | 1,956,227 | +0.90(+4.34%) |
Dec 03, 2020 | 21.02 | 21.26 | 20.70 | 20.72 | 1,532,418 | -0.03(-0.14%) |
Dec 02, 2020 | 20.35 | 20.98 | 20.16 | 20.75 | 1,636,380 | +0.28(+1.39%) |
Dec 01, 2020 | 21.44 | 21.44 | 20.32 | 20.46 | 2,811,102 | -0.26(-1.23%) |
Nov 30, 2020 | 21.45 | 21.65 | 20.72 | 20.72 | 1,699,146 | -0.79(-3.65%) |
Nov 27, 2020 | 21.67 | 21.97 | 21.22 | 21.50 | 561,457 | -0.38(-1.73%) |
Nov 25, 2020 | 21.85 | 22.18 | 21.54 | 21.88 | 989,154 | -0.19(-0.86%) |
Nov 24, 2020 | 21.77 | 22.39 | 21.70 | 22.07 | 1,995,310 | +0.76(+3.55%) |
Nov 23, 2020 | 20.80 | 21.71 | 20.75 | 21.31 | 3,150,872 | +1.02(+5.04%) |
Nov 20, 2020 | 20.02 | 20.55 | 19.81 | 20.29 | 1,440,201 | +0.27(+1.32%) |
Nov 19, 2020 | 20.20 | 20.43 | 19.77 | 20.03 | 1,747,039 | -0.17(-0.84%) |
Nov 18, 2020 | 20.77 | 21.13 | 20.19 | 20.20 | 1,854,624 | -0.58(-2.78%) |
Nov 17, 2020 | 20.20 | 20.81 | 20.04 | 20.77 | 2,674,110 | +0.59(+2.91%) |
Nov 16, 2020 | 20.29 | 20.50 | 19.91 | 20.19 | 2,018,783 | +0.33(+1.67%) |
Nov 13, 2020 | 19.73 | 20.11 | 19.59 | 19.86 | 2,203,357 | +0.27(+1.35%) |
Nov 12, 2020 | 20.54 | 20.94 | 19.46 | 19.59 | 2,986,090 | -1.21(-5.82%) |
Nov 11, 2020 | 21.03 | 21.67 | 20.52 | 20.80 | 2,612,877 | +0.08(+0.37%) |
Nov 10, 2020 | 19.82 | 21.19 | 19.49 | 20.73 | 3,527,341 | +1.38(+7.14%) |
Nov 09, 2020 | 20.89 | 21.36 | 19.05 | 19.35 | 4,656,887 | -0.21(-1.07%) |
Nov 06, 2020 | 19.37 | 20.25 | 18.97 | 19.55 | 4,742,314 | +0.54(+2.86%) |
Nov 05, 2020 | 16.63 | 19.12 | 16.63 | 19.01 | 5,939,910 | +2.46(+14.84%) |
Nov 04, 2020 | 17.06 | 17.15 | 16.19 | 16.55 | 4,000,529 | -0.67(-3.87%) |
Nov 03, 2020 | 16.48 | 17.34 | 16.32 | 17.22 | 4,438,928 | +1.00(+6.18%) |
Nov 02, 2020 | 15.71 | 16.39 | 15.61 | 16.22 | 2,143,900 | +0.70(+4.53%) |
Oct 30, 2020 | 15.78 | 15.94 | 15.26 | 15.51 | 2,028,503 | -0.30(-1.90%) |
Oct 29, 2020 | 15.15 | 15.87 | 15.13 | 15.81 | 1,508,104 | +0.53(+3.50%) |
Oct 28, 2020 | 15.18 | 15.45 | 15.03 | 15.28 | 1,919,919 | -0.31(-1.98%) |
Oct 27, 2020 | 15.73 | 15.78 | 15.40 | 15.59 | 1,258,370 | -0.26(-1.66%) |
Oct 26, 2020 | 15.95 | 16.10 | 15.65 | 15.85 | 1,485,395 | -0.28(-1.74%) |
Oct 23, 2020 | 15.92 | 16.34 | 15.84 | 16.13 | 2,166,973 | +0.36(+2.26%) |
Oct 22, 2020 | 15.66 | 15.85 | 15.21 | 15.78 | 3,180,678 | +0.15(+0.96%) |
Oct 21, 2020 | 16.40 | 16.50 | 15.51 | 15.63 | 5,207,595 | -0.91(-5.50%) |
Oct 20, 2020 | 16.78 | 17.15 | 16.35 | 16.54 | 2,863,870 | -0.02(-0.11%) |
Oct 19, 2020 | 16.48 | 17.03 | 16.35 | 16.55 | 3,708,328 | +0.43(+2.67%) |
Oct 16, 2020 | 16.21 | 16.24 | 15.92 | 16.12 | 2,519,121 | +0.00(+0.00%) |
Oct 15, 2020 | 16.06 | 16.25 | 15.80 | 16.12 | 3,504,519 | -0.34(-2.05%) |
Oct 14, 2020 | 15.46 | 16.54 | 15.30 | 16.46 | 6,439,844 | +1.28(+8.46%) |
Oct 13, 2020 | 14.66 | 15.27 | 14.53 | 15.18 | 3,629,864 | +0.45(+3.06%) |
Oct 12, 2020 | 14.62 | 14.73 | 14.35 | 14.73 | 2,510,734 | +0.32(+2.21%) |
Oct 09, 2020 | 14.86 | 15.05 | 14.40 | 14.41 | 3,095,295 | -0.35(-2.35%) |
Oct 08, 2020 | 13.94 | 14.81 | 13.87 | 14.75 | 4,015,683 | +1.02(+7.44%) |
Oct 07, 2020 | 13.65 | 13.84 | 13.44 | 13.73 | 3,547,666 | +0.33(+2.45%) |
Oct 06, 2020 | 12.85 | 13.90 | 12.78 | 13.40 | 6,129,899 | +0.74(+5.85%) |
Oct 05, 2020 | 12.34 | 12.73 | 12.27 | 12.66 | 2,935,203 | +0.54(+4.48%) |
Oct 02, 2020 | 11.39 | 12.20 | 11.38 | 12.12 | 2,229,700 | +0.42(+3.61%) |