Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.60 | 23.60 | 23.60 | 40,033 | -0.29(-1.20%) | |
Dec 30, 2020 | 23.94 | 24.11 | 23.76 | 23.89 | 40,033 | +0.03(+0.13%) |
Dec 29, 2020 | 23.98 | 24.08 | 23.53 | 23.86 | 84,917 | -0.23(-0.94%) |
Dec 28, 2020 | 23.97 | 24.25 | 23.97 | 24.08 | 111,190 | +0.74(+3.19%) |
Dec 24, 2020 | 23.29 | 23.36 | 23.25 | 23.34 | 14,865 | +0.05(+0.19%) |
Dec 23, 2020 | 23.18 | 23.44 | 23.18 | 23.29 | 67,061 | +0.17(+0.75%) |
Dec 22, 2020 | 23.17 | 23.24 | 22.95 | 23.12 | 90,466 | +0.12(+0.51%) |
Dec 21, 2020 | 22.66 | 23.25 | 22.57 | 23.00 | 83,284 | -0.59(-2.50%) |
Dec 18, 2020 | 23.61 | 23.70 | 23.38 | 23.59 | 210,546 | +0.16(+0.70%) |
Dec 17, 2020 | 23.42 | 23.57 | 23.30 | 23.43 | 257,727 | -0.15(-0.62%) |
Dec 16, 2020 | 23.77 | 23.79 | 23.14 | 23.57 | 153,846 | +0.27(+1.17%) |
Dec 15, 2020 | 23.06 | 23.39 | 22.98 | 23.30 | 84,471 | +0.18(+0.79%) |
Dec 14, 2020 | 23.23 | 23.47 | 23.05 | 23.12 | 100,708 | +0.16(+0.71%) |
Dec 11, 2020 | 22.94 | 23.24 | 22.81 | 22.96 | 63,207 | +0.10(+0.44%) |
Dec 10, 2020 | 22.84 | 23.25 | 22.72 | 22.86 | 54,717 | -0.65(-2.78%) |
Dec 09, 2020 | 23.65 | 23.79 | 23.32 | 23.51 | 73,581 | -0.02(-0.08%) |
Dec 08, 2020 | 23.33 | 23.61 | 23.33 | 23.53 | 32,563 | +0.05(+0.23%) |
Dec 07, 2020 | 23.57 | 23.77 | 23.37 | 23.47 | 88,078 | -0.11(-0.48%) |
Dec 04, 2020 | 23.34 | 23.61 | 23.27 | 23.59 | 73,448 | +0.82(+3.61%) |
Dec 03, 2020 | 22.70 | 22.94 | 22.69 | 22.77 | 291,461 | +0.11(+0.48%) |
Dec 02, 2020 | 22.40 | 22.70 | 22.15 | 22.66 | 140,301 | +0.28(+1.26%) |
Dec 01, 2020 | 22.15 | 22.43 | 21.89 | 22.38 | 134,636 | +1.44(+6.90%) |
Nov 30, 2020 | 21.38 | 21.41 | 20.93 | 20.93 | 82,361 | -0.40(-1.87%) |
Nov 27, 2020 | 21.40 | 21.40 | 21.24 | 21.33 | 123,442 | +0.82(+3.98%) |
Nov 25, 2020 | 20.11 | 20.51 | 20.03 | 20.51 | 42,505 | +0.42(+2.08%) |
Nov 24, 2020 | 20.09 | 20.13 | 19.99 | 20.10 | 54,079 | +0.11(+0.54%) |
Nov 23, 2020 | 20.06 | 20.15 | 19.97 | 19.99 | 338,075 | +0.05(+0.27%) |
Nov 20, 2020 | 19.91 | 19.98 | 19.85 | 19.93 | 28,410 | +0.14(+0.69%) |
Nov 19, 2020 | 19.75 | 19.98 | 19.72 | 19.80 | 71,138 | -0.28(-1.40%) |
Nov 18, 2020 | 19.95 | 20.21 | 19.89 | 20.08 | 53,222 | +0.36(+1.84%) |
Nov 17, 2020 | 19.62 | 19.79 | 19.52 | 19.72 | 23,497 | +0.25(+1.31%) |
Nov 16, 2020 | 19.49 | 19.55 | 19.36 | 19.46 | 85,323 | +0.84(+4.54%) |
Nov 13, 2020 | 18.31 | 18.66 | 18.31 | 18.62 | 91,398 | +0.31(+1.69%) |
Nov 12, 2020 | 18.62 | 18.68 | 18.22 | 18.31 | 97,822 | -0.33(-1.75%) |
Nov 11, 2020 | 18.31 | 18.81 | 18.31 | 18.63 | 45,499 | +0.04(+0.20%) |
Nov 10, 2020 | 18.63 | 18.90 | 18.53 | 18.60 | 75,229 | -0.02(-0.10%) |
Nov 09, 2020 | 18.75 | 19.06 | 18.45 | 18.62 | 210,000 | +1.63(+9.63%) |
Nov 06, 2020 | 16.76 | 17.10 | 16.72 | 16.98 | 34,797 | +0.17(+1.03%) |
Nov 05, 2020 | 16.91 | 16.98 | 16.75 | 16.81 | 131,339 | -0.15(-0.91%) |
Nov 04, 2020 | 16.90 | 17.13 | 16.89 | 16.96 | 44,289 | +0.22(+1.30%) |
Nov 03, 2020 | 16.70 | 17.02 | 16.60 | 16.75 | 60,046 | +0.44(+2.67%) |
Nov 02, 2020 | 16.25 | 16.34 | 16.19 | 16.31 | 6,611 | +0.06(+0.39%) |
Oct 30, 2020 | 16.04 | 16.35 | 16.04 | 16.25 | 12,883 | +0.01(+0.06%) |
Oct 29, 2020 | 16.09 | 16.24 | 15.98 | 16.24 | 20,241 | -0.25(-1.54%) |
Oct 28, 2020 | 16.62 | 16.68 | 16.37 | 16.49 | 36,298 | -0.58(-3.40%) |
Oct 27, 2020 | 17.10 | 17.35 | 16.98 | 17.07 | 61,652 | +0.01(+0.05%) |
Oct 26, 2020 | 17.25 | 17.27 | 16.98 | 17.06 | 69,319 | -0.64(-3.59%) |
Oct 23, 2020 | 17.64 | 17.89 | 17.60 | 17.70 | 84,460 | +0.26(+1.51%) |
Oct 22, 2020 | 17.55 | 17.63 | 17.41 | 17.44 | 12,307 | -0.22(-1.23%) |
Oct 21, 2020 | 17.95 | 17.99 | 17.62 | 17.65 | 4,167 | -0.30(-1.67%) |
Oct 20, 2020 | 17.89 | 17.98 | 17.65 | 17.95 | 29,269 | +0.48(+2.75%) |
Oct 19, 2020 | 17.80 | 18.05 | 17.34 | 17.47 | 62,639 | -0.29(-1.64%) |
Oct 16, 2020 | 18.07 | 18.07 | 17.76 | 17.76 | 5,285 | -0.25(-1.36%) |
Oct 15, 2020 | 17.85 | 18.12 | 17.62 | 18.01 | 16,406 | -0.11(-0.60%) |
Oct 14, 2020 | 18.25 | 18.44 | 17.98 | 18.12 | 131,076 | -0.28(-1.53%) |
Oct 13, 2020 | 18.43 | 18.51 | 18.28 | 18.40 | 34,501 | -0.05(-0.30%) |
Oct 12, 2020 | 18.48 | 18.65 | 18.25 | 18.45 | 34,809 | -0.46(-2.43%) |
Oct 09, 2020 | 18.91 | 19.07 | 18.67 | 18.91 | 23,455 | +0.20(+1.05%) |
Oct 08, 2020 | 18.72 | 18.80 | 18.53 | 18.72 | 24,343 | +0.13(+0.68%) |
Oct 07, 2020 | 18.47 | 18.69 | 18.29 | 18.59 | 49,172 | +0.23(+1.24%) |
Oct 06, 2020 | 18.58 | 18.78 | 18.36 | 18.36 | 49,088 | -0.16(-0.88%) |
Oct 05, 2020 | 18.23 | 18.60 | 18.14 | 18.53 | 27,031 | +0.52(+2.87%) |
Oct 02, 2020 | 17.80 | 18.07 | 17.80 | 18.01 | 19,380 | -0.15(-0.85%) |