Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.31 | 21.31 | 21.31 | 35,995 | -0.31(-1.45%) | |
Dec 30, 2020 | 20.96 | 21.66 | 20.96 | 21.62 | 35,995 | +0.41(+1.91%) |
Dec 29, 2020 | 21.30 | 21.34 | 20.67 | 21.22 | 14,827 | -0.08(-0.39%) |
Dec 28, 2020 | 21.30 | 21.60 | 21.30 | 21.30 | 11,256 | -0.07(-0.30%) |
Dec 24, 2020 | 21.30 | 21.59 | 21.30 | 21.37 | 13,800 | -0.22(-1.03%) |
Dec 23, 2020 | 21.48 | 21.72 | 21.35 | 21.59 | 4,728 | +0.17(+0.82%) |
Dec 22, 2020 | 21.45 | 21.71 | 21.30 | 21.41 | 7,891 | -0.21(-0.96%) |
Dec 21, 2020 | 21.80 | 22.01 | 21.38 | 21.62 | 7,102 | -0.87(-3.86%) |
Dec 18, 2020 | 21.89 | 22.55 | 21.89 | 22.49 | 16,100 | +0.23(+1.03%) |
Dec 17, 2020 | 21.55 | 22.26 | 21.55 | 22.26 | 10,384 | +0.21(+0.95%) |
Dec 16, 2020 | 22.40 | 22.78 | 22.02 | 22.05 | 16,170 | -0.20(-0.90%) |
Dec 15, 2020 | 22.08 | 22.52 | 21.91 | 22.25 | 23,592 | +0.56(+2.58%) |
Dec 14, 2020 | 21.52 | 22.25 | 21.48 | 21.69 | 13,007 | +0.13(+0.60%) |
Dec 11, 2020 | 22.20 | 22.20 | 21.51 | 21.56 | 32,300 | +0.12(+0.56%) |
Dec 10, 2020 | 21.92 | 21.92 | 21.43 | 21.44 | 10,577 | -0.12(-0.56%) |
Dec 09, 2020 | 21.87 | 21.87 | 21.56 | 21.56 | 3,324 | -0.53(-2.40%) |
Dec 08, 2020 | 21.47 | 22.18 | 21.47 | 22.09 | 10,215 | +0.48(+2.22%) |
Dec 07, 2020 | 21.31 | 21.90 | 21.31 | 21.61 | 9,614 | -0.10(-0.46%) |
Dec 04, 2020 | 21.51 | 21.79 | 21.46 | 21.71 | 24,900 | +0.12(+0.56%) |
Dec 03, 2020 | 21.73 | 21.97 | 21.15 | 21.59 | 7,599 | -0.25(-1.15%) |
Dec 02, 2020 | 21.54 | 21.86 | 21.40 | 21.84 | 40,340 | -1.02(-4.46%) |
Dec 01, 2020 | 22.68 | 22.91 | 22.68 | 22.86 | 8,739 | +1.86(+8.86%) |
Nov 30, 2020 | 21.74 | 21.74 | 20.93 | 21.00 | 5,403 | -1.13(-5.11%) |
Nov 27, 2020 | 22.31 | 22.42 | 22.13 | 22.13 | 3,500 | +0.27(+1.24%) |
Nov 25, 2020 | 21.05 | 21.86 | 21.00 | 21.86 | 7,100 | +0.61(+2.88%) |
Nov 24, 2020 | 20.70 | 21.41 | 20.44 | 21.25 | 9,463 | +1.00(+4.96%) |
Nov 23, 2020 | 20.30 | 20.43 | 20.20 | 20.24 | 10,331 | -0.66(-3.13%) |
Nov 20, 2020 | 20.90 | 21.12 | 20.87 | 20.90 | 8,600 | -0.16(-0.75%) |
Nov 19, 2020 | 20.55 | 21.05 | 20.55 | 21.05 | 13,757 | +0.13(+0.65%) |
Nov 18, 2020 | 21.00 | 21.12 | 20.88 | 20.92 | 8,052 | -0.26(-1.23%) |
Nov 17, 2020 | 20.95 | 21.27 | 20.34 | 21.18 | 7,105 | +0.84(+4.13%) |
Nov 16, 2020 | 19.92 | 20.34 | 19.90 | 20.34 | 4,109 | +0.26(+1.31%) |
Nov 13, 2020 | 19.76 | 20.08 | 19.76 | 20.08 | 5,100 | -0.16(-0.80%) |
Nov 12, 2020 | 20.86 | 20.86 | 20.21 | 20.24 | 14,664 | -1.54(-7.05%) |
Nov 11, 2020 | 21.60 | 21.93 | 21.60 | 21.78 | 13,396 | +1.42(+6.95%) |
Nov 10, 2020 | 20.30 | 20.62 | 20.30 | 20.36 | 10,217 | +0.86(+4.44%) |
Nov 09, 2020 | 19.42 | 19.95 | 19.33 | 19.50 | 20,613 | +1.71(+9.58%) |
Nov 06, 2020 | 17.50 | 17.84 | 17.50 | 17.79 | 8,900 | -0.21(-1.17%) |
Nov 05, 2020 | 16.98 | 18.00 | 16.98 | 18.00 | 23,441 | +0.50(+2.86%) |
Nov 04, 2020 | 16.63 | 17.68 | 16.63 | 17.50 | 10,648 | +0.87(+5.23%) |
Nov 03, 2020 | 16.65 | 16.79 | 16.20 | 16.63 | 12,703 | +0.61(+3.84%) |
Nov 02, 2020 | 16.35 | 16.35 | 15.85 | 16.02 | 7,044 | -0.38(-2.29%) |
Oct 30, 2020 | 16.31 | 16.47 | 16.15 | 16.39 | 312,200 | +0.14(+0.86%) |
Oct 29, 2020 | 16.30 | 16.50 | 16.00 | 16.25 | 68,999 | -0.21(-1.28%) |
Oct 28, 2020 | 16.87 | 17.13 | 16.30 | 16.46 | 18,276 | -1.47(-8.20%) |
Oct 27, 2020 | 17.80 | 18.02 | 17.80 | 17.93 | 8,781 | +0.07(+0.39%) |
Oct 26, 2020 | 17.41 | 17.94 | 17.41 | 17.86 | 13,258 | -0.24(-1.33%) |
Oct 23, 2020 | 17.55 | 18.18 | 17.04 | 18.10 | 31,500 | +1.10(+6.47%) |
Oct 22, 2020 | 16.72 | 17.04 | 16.72 | 17.00 | 9,455 | +0.76(+4.68%) |
Oct 21, 2020 | 16.19 | 16.28 | 16.19 | 16.24 | 4,918 | -0.28(-1.67%) |
Oct 20, 2020 | 16.35 | 16.57 | 16.08 | 16.52 | 5,421 | +0.46(+2.83%) |
Oct 19, 2020 | 15.94 | 16.06 | 15.79 | 16.06 | 2,898 | +0.18(+1.13%) |
Oct 16, 2020 | 15.81 | 16.43 | 15.81 | 15.88 | 29,100 | -0.17(-1.06%) |
Oct 15, 2020 | 16.02 | 16.13 | 16.01 | 16.05 | 7,621 | +0.08(+0.50%) |
Oct 14, 2020 | 15.87 | 16.09 | 15.87 | 15.97 | 3,085 | -0.44(-2.68%) |
Oct 13, 2020 | 16.24 | 16.48 | 16.04 | 16.41 | 10,073 | -0.48(-2.84%) |
Oct 12, 2020 | 16.82 | 16.96 | 16.56 | 16.89 | 2,816 | -0.02(-0.12%) |
Oct 09, 2020 | 16.68 | 17.01 | 16.54 | 16.91 | 4,300 | -0.14(-0.82%) |
Oct 08, 2020 | 16.41 | 17.05 | 16.41 | 17.05 | 4,680 | +0.58(+3.52%) |
Oct 07, 2020 | 16.20 | 16.66 | 15.99 | 16.47 | 9,697 | +0.15(+0.93%) |
Oct 06, 2020 | 17.20 | 17.22 | 16.32 | 16.32 | 5,282 | -0.64(-3.78%) |
Oct 05, 2020 | 16.84 | 16.96 | 16.76 | 16.96 | 4,319 | -0.55(-3.13%) |
Oct 02, 2020 | 17.20 | 17.59 | 17.20 | 17.51 | 9,800 | +0.45(+2.62%) |