Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.99 | 21.99 | 21.99 | 79,627 | +0.21(+0.96%) | |
Dec 30, 2020 | 21.89 | 22.21 | 21.58 | 21.78 | 79,627 | -0.18(-0.82%) |
Dec 29, 2020 | 22.20 | 22.20 | 21.42 | 21.96 | 168,664 | -0.05(-0.23%) |
Dec 28, 2020 | 22.36 | 22.67 | 21.93 | 22.01 | 112,196 | -0.09(-0.41%) |
Dec 24, 2020 | 22.23 | 22.52 | 21.66 | 22.10 | 87,100 | +0.10(+0.45%) |
Dec 23, 2020 | 21.75 | 22.20 | 21.72 | 22.00 | 135,265 | +0.52(+2.42%) |
Dec 22, 2020 | 22.66 | 23.02 | 21.30 | 21.48 | 114,234 | -1.09(-4.83%) |
Dec 21, 2020 | 22.94 | 23.48 | 22.32 | 22.57 | 168,267 | -0.84(-3.59%) |
Dec 18, 2020 | 24.43 | 24.73 | 23.21 | 23.41 | 796,700 | -0.80(-3.30%) |
Dec 17, 2020 | 23.58 | 24.31 | 23.29 | 24.21 | 93,252 | +0.70(+2.98%) |
Dec 16, 2020 | 23.75 | 23.86 | 23.07 | 23.51 | 132,556 | +0.02(+0.09%) |
Dec 15, 2020 | 23.02 | 23.81 | 22.84 | 23.49 | 125,153 | +0.74(+3.25%) |
Dec 14, 2020 | 23.44 | 23.78 | 22.53 | 22.75 | 146,861 | -0.36(-1.56%) |
Dec 11, 2020 | 23.83 | 24.47 | 22.97 | 23.11 | 93,300 | -0.91(-3.79%) |
Dec 10, 2020 | 23.58 | 24.45 | 23.28 | 24.02 | 393,935 | +0.33(+1.39%) |
Dec 09, 2020 | 24.09 | 24.30 | 23.42 | 23.69 | 111,817 | -0.12(-0.50%) |
Dec 08, 2020 | 23.62 | 23.99 | 23.55 | 23.81 | 143,785 | -0.07(-0.29%) |
Dec 07, 2020 | 23.45 | 23.96 | 23.09 | 23.88 | 122,758 | +0.37(+1.57%) |
Dec 04, 2020 | 23.10 | 23.71 | 22.93 | 23.51 | 91,800 | +0.45(+1.95%) |
Dec 03, 2020 | 23.40 | 23.40 | 22.89 | 23.06 | 64,994 | -0.28(-1.20%) |
Dec 02, 2020 | 22.91 | 23.50 | 22.34 | 23.34 | 123,817 | +0.25(+1.08%) |
Dec 01, 2020 | 23.06 | 23.39 | 22.80 | 23.09 | 77,889 | +0.40(+1.76%) |
Nov 30, 2020 | 23.45 | 23.63 | 22.12 | 22.69 | 262,192 | -0.93(-3.94%) |
Nov 27, 2020 | 23.06 | 23.89 | 22.84 | 23.62 | 69,700 | +0.47(+2.03%) |
Nov 25, 2020 | 23.42 | 23.53 | 22.10 | 23.15 | 149,400 | -0.28(-1.20%) |
Nov 24, 2020 | 23.26 | 23.87 | 22.75 | 23.43 | 204,464 | +0.65(+2.85%) |
Nov 23, 2020 | 22.39 | 23.23 | 22.07 | 22.78 | 129,784 | +0.69(+3.12%) |
Nov 20, 2020 | 20.85 | 22.37 | 20.85 | 22.09 | 167,000 | +0.97(+4.59%) |
Nov 19, 2020 | 21.52 | 21.87 | 20.50 | 21.12 | 118,811 | -0.57(-2.63%) |
Nov 18, 2020 | 22.02 | 22.26 | 21.46 | 21.69 | 123,692 | -0.19(-0.87%) |
Nov 17, 2020 | 21.07 | 22.10 | 20.86 | 21.88 | 124,151 | +0.52(+2.43%) |
Nov 16, 2020 | 21.47 | 21.63 | 21.05 | 21.36 | 110,762 | +0.50(+2.40%) |
Nov 13, 2020 | 20.78 | 21.11 | 20.37 | 20.86 | 90,000 | +0.33(+1.61%) |
Nov 12, 2020 | 20.74 | 21.46 | 20.18 | 20.53 | 102,710 | -0.56(-2.66%) |
Nov 11, 2020 | 21.85 | 22.12 | 20.84 | 21.09 | 73,748 | -0.71(-3.26%) |
Nov 10, 2020 | 20.79 | 22.17 | 20.61 | 21.80 | 194,146 | +1.48(+7.28%) |
Nov 09, 2020 | 19.88 | 21.12 | 19.87 | 20.32 | 251,515 | +1.46(+7.74%) |
Nov 06, 2020 | 19.60 | 19.60 | 18.82 | 18.86 | 119,600 | -0.46(-2.38%) |
Nov 05, 2020 | 19.10 | 20.00 | 18.96 | 19.32 | 320,902 | -0.68(-3.40%) |
Nov 04, 2020 | 18.85 | 19.62 | 18.73 | 20.00 | 231,629 | +0.69(+3.57%) |
Nov 03, 2020 | 18.56 | 19.41 | 18.55 | 19.31 | 173,848 | +1.18(+6.51%) |
Nov 02, 2020 | 17.71 | 18.17 | 17.56 | 18.13 | 100,567 | +0.66(+3.78%) |
Oct 30, 2020 | 18.09 | 18.12 | 17.10 | 17.47 | 144,100 | -0.61(-3.37%) |
Oct 29, 2020 | 17.57 | 18.22 | 17.45 | 18.08 | 106,377 | +0.34(+1.92%) |
Oct 28, 2020 | 17.91 | 18.20 | 17.50 | 17.74 | 126,652 | -0.60(-3.27%) |
Oct 27, 2020 | 18.58 | 18.80 | 18.25 | 18.34 | 175,069 | -0.36(-1.93%) |
Oct 26, 2020 | 18.98 | 18.98 | 18.43 | 18.70 | 106,911 | -0.58(-3.01%) |
Oct 23, 2020 | 19.38 | 19.53 | 18.93 | 19.28 | 198,100 | +0.10(+0.52%) |
Oct 22, 2020 | 18.68 | 19.20 | 18.40 | 19.18 | 276,572 | +0.67(+3.62%) |
Oct 21, 2020 | 18.26 | 18.68 | 18.12 | 18.51 | 115,641 | +0.25(+1.37%) |
Oct 20, 2020 | 17.88 | 18.35 | 17.74 | 18.26 | 213,748 | +0.56(+3.16%) |
Oct 19, 2020 | 17.98 | 17.98 | 17.61 | 17.70 | 183,760 | -0.21(-1.17%) |
Oct 16, 2020 | 17.29 | 17.91 | 17.29 | 17.91 | 124,400 | +0.53(+3.05%) |
Oct 15, 2020 | 16.63 | 17.38 | 16.49 | 17.38 | 95,678 | +0.52(+3.08%) |
Oct 14, 2020 | 17.35 | 17.63 | 16.84 | 16.86 | 80,825 | -0.48(-2.77%) |
Oct 13, 2020 | 16.88 | 17.46 | 16.85 | 17.34 | 150,677 | +0.19(+1.11%) |
Oct 12, 2020 | 17.56 | 17.69 | 16.87 | 17.15 | 125,152 | -0.45(-2.56%) |
Oct 09, 2020 | 17.13 | 17.78 | 16.67 | 17.60 | 216,000 | +0.78(+4.64%) |
Oct 08, 2020 | 16.20 | 16.85 | 16.18 | 16.82 | 123,056 | +0.89(+5.59%) |
Oct 07, 2020 | 16.08 | 16.26 | 15.52 | 15.93 | 260,696 | +0.00(+0.00%) |
Oct 06, 2020 | 16.50 | 17.00 | 15.51 | 15.93 | 294,607 | -0.47(-2.87%) |
Oct 05, 2020 | 16.29 | 16.62 | 16.25 | 16.40 | 218,737 | +0.37(+2.31%) |
Oct 02, 2020 | 15.77 | 16.19 | 15.77 | 16.03 | 376,700 | -0.01(-0.06%) |