Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.61 | 20.61 | 20.61 | 11,545 | -0.17(-0.83%) | |
Dec 30, 2020 | 20.64 | 20.88 | 20.58 | 20.78 | 11,545 | +0.20(+0.96%) |
Dec 29, 2020 | 20.85 | 20.85 | 20.41 | 20.58 | 27,321 | +0.05(+0.25%) |
Dec 28, 2020 | 20.77 | 20.77 | 20.41 | 20.53 | 38,008 | -0.05(-0.25%) |
Dec 24, 2020 | 20.80 | 20.80 | 20.43 | 20.58 | 6,296 | -0.02(-0.08%) |
Dec 23, 2020 | 20.28 | 20.70 | 20.28 | 20.60 | 25,854 | +0.14(+0.67%) |
Dec 22, 2020 | 20.28 | 20.55 | 20.28 | 20.46 | 21,179 | +0.05(+0.25%) |
Dec 21, 2020 | 20.56 | 20.56 | 20.22 | 20.41 | 14,233 | -0.17(-0.83%) |
Dec 18, 2020 | 21.15 | 21.16 | 20.58 | 20.58 | 87,211 | -0.53(-2.52%) |
Dec 17, 2020 | 21.16 | 21.17 | 20.69 | 21.12 | 20,021 | +0.21(+0.98%) |
Dec 16, 2020 | 21.39 | 21.44 | 20.90 | 20.91 | 25,349 | -0.29(-1.38%) |
Dec 15, 2020 | 19.81 | 21.80 | 19.80 | 21.20 | 181,060 | +1.45(+7.34%) |
Dec 14, 2020 | 19.95 | 20.20 | 19.74 | 19.75 | 20,754 | -0.16(-0.82%) |
Dec 11, 2020 | 19.95 | 20.06 | 19.83 | 19.92 | 22,036 | -0.21(-1.02%) |
Dec 10, 2020 | 20.08 | 20.14 | 19.79 | 20.12 | 13,335 | -0.01(-0.04%) |
Dec 09, 2020 | 20.10 | 20.46 | 20.04 | 20.13 | 35,866 | -0.03(-0.13%) |
Dec 08, 2020 | 19.74 | 20.16 | 19.59 | 20.16 | 44,483 | +0.21(+1.08%) |
Dec 07, 2020 | 19.95 | 20.16 | 19.73 | 19.94 | 19,609 | -0.01(-0.04%) |
Dec 04, 2020 | 19.91 | 20.16 | 19.91 | 19.95 | 10,260 | +0.21(+1.04%) |
Dec 03, 2020 | 19.88 | 20.02 | 19.62 | 19.74 | 12,365 | +0.05(+0.26%) |
Dec 02, 2020 | 19.56 | 19.69 | 19.35 | 19.69 | 8,061 | +0.16(+0.83%) |
Dec 01, 2020 | 19.37 | 19.71 | 19.04 | 19.53 | 20,820 | +0.39(+2.06%) |
Nov 30, 2020 | 19.77 | 19.77 | 19.13 | 19.13 | 20,962 | -0.86(-4.29%) |
Nov 27, 2020 | 19.85 | 20.00 | 19.55 | 19.99 | 7,228 | -0.06(-0.30%) |
Nov 25, 2020 | 19.94 | 20.16 | 19.48 | 20.05 | 15,623 | +0.10(+0.52%) |
Nov 24, 2020 | 18.92 | 20.29 | 18.58 | 19.95 | 37,284 | +1.18(+6.31%) |
Nov 23, 2020 | 18.72 | 19.13 | 18.59 | 18.77 | 41,323 | +0.15(+0.78%) |
Nov 20, 2020 | 19.04 | 19.06 | 18.55 | 18.62 | 33,462 | -0.68(-3.51%) |
Nov 19, 2020 | 18.93 | 19.30 | 18.87 | 19.30 | 21,180 | +0.04(+0.22%) |
Nov 18, 2020 | 19.97 | 19.97 | 19.20 | 19.25 | 16,566 | -0.53(-2.69%) |
Nov 17, 2020 | 19.85 | 19.98 | 19.62 | 19.79 | 9,923 | -0.25(-1.24%) |
Nov 16, 2020 | 19.80 | 20.16 | 19.74 | 20.04 | 20,110 | +0.55(+2.82%) |
Nov 13, 2020 | 18.96 | 19.72 | 18.96 | 19.49 | 11,775 | +0.55(+2.90%) |
Nov 12, 2020 | 19.74 | 19.74 | 18.80 | 18.94 | 14,694 | -0.98(-4.91%) |
Nov 11, 2020 | 19.94 | 19.94 | 19.72 | 19.92 | 15,105 | -0.05(-0.26%) |
Nov 10, 2020 | 19.25 | 20.22 | 19.25 | 19.97 | 36,090 | +1.11(+5.91%) |
Nov 09, 2020 | 18.50 | 19.57 | 18.25 | 18.85 | 81,440 | +1.24(+7.04%) |
Nov 06, 2020 | 17.99 | 17.99 | 17.61 | 17.61 | 15,433 | -0.36(-1.98%) |
Nov 05, 2020 | 17.94 | 18.54 | 17.83 | 17.97 | 11,332 | +0.28(+1.58%) |
Nov 04, 2020 | 18.05 | 18.12 | 17.66 | 17.69 | 17,849 | -0.67(-3.65%) |
Nov 03, 2020 | 18.07 | 18.51 | 18.01 | 18.36 | 30,885 | +0.33(+1.84%) |
Nov 02, 2020 | 18.32 | 18.32 | 17.82 | 18.03 | 23,443 | +0.03(+0.14%) |
Oct 30, 2020 | 18.05 | 18.05 | 17.87 | 18.00 | 11,899 | -0.13(-0.70%) |
Oct 29, 2020 | 17.87 | 18.13 | 17.57 | 18.13 | 19,502 | +0.16(+0.90%) |
Oct 28, 2020 | 17.77 | 18.24 | 17.70 | 17.97 | 18,761 | -0.25(-1.40%) |
Oct 27, 2020 | 18.88 | 18.88 | 17.77 | 18.22 | 13,858 | -0.59(-3.16%) |
Oct 26, 2020 | 19.10 | 19.11 | 18.45 | 18.82 | 14,922 | -0.30(-1.55%) |
Oct 23, 2020 | 18.92 | 19.32 | 18.92 | 19.11 | 25,329 | +0.28(+1.49%) |
Oct 22, 2020 | 18.44 | 19.13 | 18.44 | 18.83 | 58,368 | +0.24(+1.28%) |
Oct 21, 2020 | 18.61 | 19.21 | 18.23 | 18.60 | 23,266 | -0.05(-0.27%) |
Oct 20, 2020 | 18.46 | 18.79 | 18.42 | 18.65 | 17,574 | +0.28(+1.52%) |
Oct 19, 2020 | 18.46 | 18.54 | 18.16 | 18.37 | 4,831 | -0.14(-0.73%) |
Oct 16, 2020 | 18.19 | 18.67 | 17.87 | 18.50 | 23,091 | +0.19(+1.02%) |
Oct 15, 2020 | 17.58 | 18.39 | 17.58 | 18.32 | 8,040 | +0.51(+2.86%) |
Oct 14, 2020 | 17.95 | 17.99 | 17.59 | 17.81 | 11,288 | +0.09(+0.53%) |
Oct 13, 2020 | 18.11 | 18.11 | 17.57 | 17.71 | 16,040 | -0.41(-2.25%) |
Oct 12, 2020 | 17.70 | 18.14 | 17.70 | 18.12 | 7,320 | +0.30(+1.67%) |
Oct 09, 2020 | 18.07 | 18.24 | 17.77 | 17.82 | 7,304 | +0.12(+0.67%) |
Oct 08, 2020 | 18.67 | 18.89 | 17.54 | 17.71 | 26,557 | -0.90(-4.84%) |
Oct 07, 2020 | 18.20 | 18.61 | 17.94 | 18.61 | 8,447 | +0.74(+4.13%) |
Oct 06, 2020 | 18.15 | 18.89 | 17.87 | 17.87 | 21,242 | -0.05(-0.28%) |
Oct 05, 2020 | 17.34 | 18.19 | 17.08 | 17.92 | 19,151 | +0.81(+4.71%) |
Oct 02, 2020 | 16.82 | 17.33 | 16.82 | 17.11 | 17,082 | +0.20(+1.20%) |