Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.02 | 18.02 | 18.02 | 230,234 | -0.07(-0.39%) | |
Dec 30, 2020 | 17.86 | 18.64 | 17.46 | 18.09 | 230,234 | +0.55(+3.14%) |
Dec 29, 2020 | 17.92 | 18.25 | 17.17 | 17.54 | 346,780 | -0.31(-1.74%) |
Dec 28, 2020 | 18.82 | 19.25 | 17.68 | 17.85 | 484,438 | -1.02(-5.41%) |
Dec 24, 2020 | 18.98 | 19.20 | 18.65 | 18.87 | 83,400 | -0.08(-0.42%) |
Dec 23, 2020 | 19.32 | 19.67 | 18.70 | 18.95 | 108,944 | -0.29(-1.51%) |
Dec 22, 2020 | 18.85 | 19.50 | 18.36 | 19.24 | 161,276 | +0.50(+2.67%) |
Dec 21, 2020 | 18.80 | 19.31 | 17.75 | 18.74 | 282,167 | -0.15(-0.79%) |
Dec 18, 2020 | 19.29 | 19.38 | 18.80 | 18.89 | 258,100 | -0.23(-1.20%) |
Dec 17, 2020 | 18.90 | 19.54 | 18.90 | 19.12 | 192,060 | +0.31(+1.65%) |
Dec 16, 2020 | 19.94 | 20.35 | 18.55 | 18.81 | 303,286 | +0.37(+2.01%) |
Dec 15, 2020 | 18.54 | 18.86 | 18.25 | 18.44 | 151,162 | -0.17(-0.91%) |
Dec 14, 2020 | 18.28 | 19.10 | 18.28 | 18.61 | 207,860 | +0.30(+1.64%) |
Dec 11, 2020 | 18.60 | 18.82 | 18.21 | 18.31 | 199,500 | -0.36(-1.93%) |
Dec 10, 2020 | 18.57 | 18.84 | 18.21 | 18.67 | 291,258 | +0.36(+1.97%) |
Dec 09, 2020 | 18.95 | 19.13 | 17.96 | 18.31 | 279,291 | -0.40(-2.14%) |
Dec 08, 2020 | 18.90 | 19.06 | 18.34 | 18.71 | 134,675 | -0.28(-1.47%) |
Dec 07, 2020 | 20.20 | 20.20 | 18.76 | 18.99 | 122,917 | -0.67(-3.41%) |
Dec 04, 2020 | 19.85 | 20.11 | 19.62 | 19.66 | 104,800 | -0.19(-0.96%) |
Dec 03, 2020 | 20.48 | 20.48 | 19.50 | 19.85 | 80,119 | -0.13(-0.65%) |
Dec 02, 2020 | 20.04 | 20.48 | 19.81 | 19.98 | 90,903 | -0.19(-0.94%) |
Dec 01, 2020 | 20.25 | 21.05 | 19.77 | 20.17 | 104,221 | -0.58(-2.80%) |
Nov 30, 2020 | 20.40 | 21.05 | 19.70 | 20.75 | 174,211 | +0.25(+1.22%) |
Nov 27, 2020 | 20.22 | 20.80 | 19.91 | 20.50 | 140,200 | +0.12(+0.59%) |
Nov 25, 2020 | 20.61 | 20.70 | 19.94 | 20.38 | 201,400 | -0.35(-1.69%) |
Nov 24, 2020 | 20.59 | 21.49 | 20.12 | 20.73 | 147,531 | +0.32(+1.57%) |
Nov 23, 2020 | 21.35 | 21.35 | 20.20 | 20.41 | 89,264 | -0.17(-0.83%) |
Nov 20, 2020 | 21.37 | 21.37 | 20.15 | 20.58 | 180,600 | -1.03(-4.77%) |
Nov 19, 2020 | 21.60 | 21.80 | 21.23 | 21.61 | 86,852 | -0.07(-0.32%) |
Nov 18, 2020 | 22.62 | 22.83 | 21.50 | 21.68 | 163,090 | -0.69(-3.08%) |
Nov 17, 2020 | 22.47 | 22.96 | 22.00 | 22.37 | 145,566 | -0.58(-2.53%) |
Nov 16, 2020 | 23.32 | 23.49 | 22.55 | 22.95 | 75,895 | -0.32(-1.38%) |
Nov 13, 2020 | 23.57 | 24.22 | 22.83 | 23.27 | 82,300 | -0.22(-0.94%) |
Nov 12, 2020 | 23.34 | 23.78 | 22.73 | 23.49 | 53,561 | -0.02(-0.09%) |
Nov 11, 2020 | 24.02 | 24.20 | 23.11 | 23.51 | 127,430 | -0.26(-1.09%) |
Nov 10, 2020 | 24.86 | 24.98 | 23.27 | 23.77 | 176,196 | -1.12(-4.50%) |
Nov 09, 2020 | 25.77 | 25.94 | 23.78 | 24.89 | 145,471 | +1.18(+4.98%) |
Nov 06, 2020 | 25.42 | 25.42 | 23.37 | 23.71 | 88,900 | -1.72(-6.76%) |
Nov 05, 2020 | 24.95 | 25.69 | 24.44 | 25.43 | 219,839 | +0.90(+3.67%) |
Nov 04, 2020 | 23.95 | 25.20 | 22.94 | 24.53 | 174,189 | +0.69(+2.89%) |
Nov 03, 2020 | 23.00 | 24.09 | 22.36 | 23.84 | 225,011 | +0.96(+4.20%) |
Nov 02, 2020 | 22.50 | 23.00 | 22.06 | 22.88 | 111,097 | +0.36(+1.60%) |
Oct 30, 2020 | 22.74 | 22.83 | 22.17 | 22.52 | 115,100 | -0.47(-2.04%) |
Oct 29, 2020 | 21.92 | 23.20 | 21.88 | 22.99 | 91,602 | +1.05(+4.79%) |
Oct 28, 2020 | 22.07 | 22.36 | 21.37 | 21.94 | 90,024 | -0.63(-2.79%) |
Oct 27, 2020 | 20.89 | 22.65 | 20.75 | 22.57 | 62,368 | +1.53(+7.27%) |
Oct 26, 2020 | 21.06 | 21.42 | 20.60 | 21.04 | 257,418 | -0.33(-1.54%) |
Oct 23, 2020 | 20.67 | 21.52 | 20.39 | 21.37 | 55,000 | +0.90(+4.40%) |
Oct 22, 2020 | 20.11 | 20.60 | 19.82 | 20.47 | 50,382 | +0.40(+1.99%) |
Oct 21, 2020 | 21.49 | 21.50 | 20.01 | 20.07 | 73,375 | -1.57(-7.26%) |
Oct 20, 2020 | 22.93 | 23.11 | 21.32 | 21.64 | 122,532 | -1.31(-5.71%) |
Oct 19, 2020 | 23.00 | 23.26 | 22.37 | 22.95 | 103,855 | +0.11(+0.48%) |
Oct 16, 2020 | 22.61 | 23.44 | 22.10 | 22.84 | 71,600 | +0.11(+0.48%) |
Oct 15, 2020 | 22.24 | 23.12 | 21.72 | 22.73 | 96,887 | +0.12(+0.53%) |
Oct 14, 2020 | 21.74 | 22.92 | 21.74 | 22.61 | 100,381 | +0.12(+0.53%) |
Oct 13, 2020 | 21.89 | 22.90 | 21.10 | 22.49 | 51,140 | +0.02(+0.09%) |
Oct 12, 2020 | 22.17 | 22.65 | 21.48 | 22.47 | 84,856 | +0.31(+1.40%) |
Oct 09, 2020 | 21.46 | 22.33 | 21.46 | 22.16 | 108,000 | +0.28(+1.28%) |
Oct 08, 2020 | 21.80 | 22.20 | 21.47 | 21.88 | 156,656 | +0.24(+1.11%) |
Oct 07, 2020 | 21.50 | 22.11 | 20.32 | 21.64 | 148,213 | +1.31(+6.44%) |
Oct 06, 2020 | 20.33 | 20.82 | 20.22 | 20.33 | 49,033 | +0.15(+0.74%) |
Oct 05, 2020 | 19.44 | 20.18 | 19.36 | 20.18 | 56,398 | +0.95(+4.94%) |
Oct 02, 2020 | 19.22 | 19.57 | 19.10 | 19.23 | 91,300 | -0.43(-2.19%) |