Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.13 | 23.13 | 23.13 | 812,550 | -0.34(-1.44%) | |
Dec 30, 2020 | 23.07 | 23.57 | 23.07 | 23.47 | 812,550 | +0.44(+1.92%) |
Dec 29, 2020 | 23.45 | 23.56 | 22.74 | 23.03 | 1,089,610 | -0.30(-1.29%) |
Dec 28, 2020 | 24.63 | 24.66 | 23.30 | 23.33 | 1,118,520 | -1.11(-4.55%) |
Dec 24, 2020 | 24.71 | 24.81 | 24.20 | 24.44 | 440,621 | -0.19(-0.76%) |
Dec 23, 2020 | 24.39 | 24.89 | 24.32 | 24.63 | 1,108,892 | +0.41(+1.67%) |
Dec 22, 2020 | 24.58 | 24.67 | 24.19 | 24.22 | 1,523,300 | -0.12(-0.50%) |
Dec 21, 2020 | 23.68 | 24.49 | 23.60 | 24.35 | 1,251,563 | +0.07(+0.27%) |
Dec 18, 2020 | 24.11 | 24.55 | 23.95 | 24.28 | 3,927,791 | +0.10(+0.43%) |
Dec 17, 2020 | 23.32 | 24.23 | 23.10 | 24.18 | 2,127,919 | +1.58(+7.00%) |
Dec 16, 2020 | 22.50 | 22.63 | 22.10 | 22.59 | 1,376,194 | +0.28(+1.27%) |
Dec 15, 2020 | 21.55 | 22.31 | 21.55 | 22.31 | 1,143,432 | +0.87(+4.04%) |
Dec 14, 2020 | 22.74 | 22.84 | 21.34 | 21.45 | 1,567,055 | -1.01(-4.49%) |
Dec 11, 2020 | 22.04 | 22.56 | 21.94 | 22.45 | 1,172,051 | +0.15(+0.68%) |
Dec 10, 2020 | 22.33 | 22.52 | 21.94 | 22.30 | 1,468,376 | +0.12(+0.55%) |
Dec 09, 2020 | 22.24 | 22.66 | 21.88 | 22.18 | 2,073,628 | +0.89(+4.20%) |
Dec 08, 2020 | 20.90 | 21.51 | 20.90 | 21.29 | 859,096 | +0.13(+0.62%) |
Dec 07, 2020 | 21.43 | 21.51 | 21.10 | 21.15 | 1,166,896 | -0.36(-1.66%) |
Dec 04, 2020 | 20.76 | 21.52 | 20.63 | 21.51 | 1,965,806 | +0.89(+4.34%) |
Dec 03, 2020 | 20.92 | 21.15 | 20.60 | 20.62 | 1,539,922 | -0.03(-0.14%) |
Dec 02, 2020 | 20.25 | 20.88 | 20.06 | 20.65 | 1,644,393 | +0.28(+1.39%) |
Dec 01, 2020 | 21.33 | 21.33 | 20.22 | 20.36 | 2,824,868 | -0.25(-1.23%) |
Nov 30, 2020 | 21.34 | 21.54 | 20.62 | 20.62 | 1,707,466 | -0.78(-3.65%) |
Nov 27, 2020 | 21.57 | 21.86 | 21.12 | 21.40 | 564,207 | -0.38(-1.73%) |
Nov 25, 2020 | 21.75 | 22.07 | 21.44 | 21.78 | 993,998 | -0.19(-0.86%) |
Nov 24, 2020 | 21.66 | 22.28 | 21.60 | 21.96 | 2,005,081 | +0.75(+3.55%) |
Nov 23, 2020 | 20.70 | 21.61 | 20.65 | 21.21 | 3,166,302 | +1.02(+5.04%) |
Nov 20, 2020 | 19.92 | 20.45 | 19.71 | 20.19 | 1,447,254 | +0.26(+1.32%) |
Nov 19, 2020 | 20.10 | 20.33 | 19.68 | 19.93 | 1,755,594 | -0.17(-0.84%) |
Nov 18, 2020 | 20.67 | 21.02 | 20.09 | 20.10 | 1,863,706 | -0.57(-2.78%) |
Nov 17, 2020 | 20.10 | 20.71 | 19.94 | 20.67 | 2,687,205 | +0.58(+2.91%) |
Nov 16, 2020 | 20.19 | 20.40 | 19.82 | 20.09 | 2,028,669 | +0.33(+1.67%) |
Nov 13, 2020 | 19.64 | 20.01 | 19.50 | 19.76 | 2,214,147 | +0.26(+1.35%) |
Nov 12, 2020 | 20.44 | 20.83 | 19.36 | 19.50 | 3,000,713 | -1.21(-5.82%) |
Nov 11, 2020 | 20.93 | 21.57 | 20.42 | 20.70 | 2,625,672 | +0.08(+0.37%) |
Nov 10, 2020 | 19.72 | 21.09 | 19.39 | 20.63 | 3,544,614 | +1.38(+7.14%) |
Nov 09, 2020 | 20.79 | 21.26 | 18.96 | 19.25 | 4,679,692 | -0.21(-1.06%) |
Nov 06, 2020 | 19.27 | 20.15 | 18.88 | 19.46 | 4,765,537 | +0.54(+2.86%) |
Nov 05, 2020 | 16.55 | 19.03 | 16.55 | 18.92 | 5,968,998 | +2.44(+14.84%) |
Nov 04, 2020 | 16.98 | 17.07 | 16.11 | 16.47 | 4,020,120 | -0.66(-3.86%) |
Nov 03, 2020 | 16.40 | 17.26 | 16.24 | 17.14 | 4,460,666 | +1.00(+6.18%) |
Nov 02, 2020 | 15.63 | 16.31 | 15.53 | 16.14 | 2,154,399 | +0.70(+4.53%) |
Oct 30, 2020 | 15.70 | 15.86 | 15.19 | 15.44 | 2,038,437 | -0.30(-1.90%) |
Oct 29, 2020 | 15.07 | 15.79 | 15.05 | 15.74 | 1,515,490 | +0.53(+3.50%) |
Oct 28, 2020 | 15.10 | 15.37 | 14.95 | 15.21 | 1,929,321 | -0.31(-1.98%) |
Oct 27, 2020 | 15.65 | 15.70 | 15.33 | 15.51 | 1,264,532 | -0.26(-1.66%) |
Oct 26, 2020 | 15.87 | 16.03 | 15.58 | 15.77 | 1,492,668 | -0.28(-1.74%) |
Oct 23, 2020 | 15.84 | 16.26 | 15.76 | 16.05 | 2,177,585 | +0.35(+2.26%) |
Oct 22, 2020 | 15.59 | 15.77 | 15.13 | 15.70 | 3,196,253 | +0.15(+0.96%) |
Oct 21, 2020 | 16.32 | 16.42 | 15.44 | 15.55 | 5,233,097 | -0.90(-5.50%) |
Oct 20, 2020 | 16.70 | 17.07 | 16.27 | 16.45 | 2,877,895 | -0.02(-0.11%) |
Oct 19, 2020 | 16.40 | 16.95 | 16.27 | 16.47 | 3,726,487 | +0.43(+2.67%) |
Oct 16, 2020 | 16.13 | 16.16 | 15.84 | 16.04 | 2,531,457 | +0.00(+0.00%) |
Oct 15, 2020 | 15.98 | 16.17 | 15.73 | 16.04 | 3,521,681 | -0.34(-2.05%) |
Oct 14, 2020 | 15.38 | 16.46 | 15.22 | 16.38 | 6,471,379 | +1.28(+8.46%) |
Oct 13, 2020 | 14.59 | 15.20 | 14.46 | 15.10 | 3,647,639 | +0.45(+3.06%) |
Oct 12, 2020 | 14.55 | 14.65 | 14.28 | 14.65 | 2,523,029 | +0.32(+2.21%) |
Oct 09, 2020 | 14.79 | 14.97 | 14.33 | 14.34 | 3,110,452 | -0.35(-2.35%) |
Oct 08, 2020 | 13.87 | 14.74 | 13.81 | 14.68 | 4,035,348 | +1.02(+7.44%) |
Oct 07, 2020 | 13.58 | 13.77 | 13.38 | 13.67 | 3,565,038 | +0.33(+2.45%) |
Oct 06, 2020 | 12.79 | 13.83 | 12.71 | 13.34 | 6,159,917 | +0.74(+5.85%) |
Oct 05, 2020 | 12.28 | 12.67 | 12.21 | 12.60 | 2,949,576 | +0.54(+4.49%) |
Oct 02, 2020 | 11.33 | 12.14 | 11.32 | 12.06 | 2,240,619 | +0.42(+3.61%) |