Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.03 | 29.03 | 29.03 | 513,648 | +0.40(+1.39%) | |
Dec 30, 2020 | 28.24 | 28.76 | 28.24 | 28.63 | 513,648 | +0.55(+1.95%) |
Dec 29, 2020 | 28.23 | 28.51 | 28.01 | 28.08 | 267,433 | -0.08(-0.28%) |
Dec 28, 2020 | 28.06 | 28.36 | 27.95 | 28.16 | 153,825 | +0.11(+0.39%) |
Dec 24, 2020 | 28.05 | 28.17 | 27.83 | 28.05 | 129,379 | +0.17(+0.61%) |
Dec 23, 2020 | 27.56 | 28.37 | 27.49 | 27.88 | 653,495 | +0.61(+2.22%) |
Dec 22, 2020 | 26.52 | 27.32 | 26.52 | 27.28 | 295,873 | +0.62(+2.31%) |
Dec 21, 2020 | 26.86 | 27.09 | 26.36 | 26.66 | 833,560 | -0.62(-2.26%) |
Dec 18, 2020 | 27.88 | 28.11 | 27.22 | 27.28 | 1,518,577 | -0.44(-1.58%) |
Dec 17, 2020 | 27.08 | 27.82 | 26.90 | 27.71 | 1,720,400 | +0.78(+2.88%) |
Dec 16, 2020 | 27.36 | 27.61 | 26.62 | 26.94 | 1,686,271 | -0.41(-1.49%) |
Dec 15, 2020 | 27.06 | 27.64 | 27.02 | 27.35 | 787,713 | +0.53(+1.97%) |
Dec 14, 2020 | 27.98 | 28.12 | 26.82 | 26.82 | 948,763 | -0.90(-3.23%) |
Dec 11, 2020 | 27.71 | 28.39 | 27.45 | 27.71 | 1,401,361 | -0.14(-0.50%) |
Dec 10, 2020 | 28.27 | 28.60 | 27.68 | 27.85 | 1,108,019 | -0.55(-1.93%) |
Dec 09, 2020 | 28.45 | 28.63 | 28.03 | 28.40 | 482,032 | +0.18(+0.63%) |
Dec 08, 2020 | 27.95 | 28.55 | 27.94 | 28.22 | 580,778 | +0.10(+0.35%) |
Dec 07, 2020 | 28.09 | 28.72 | 27.93 | 28.12 | 770,132 | -0.08(-0.28%) |
Dec 04, 2020 | 28.04 | 28.54 | 27.71 | 28.20 | 1,265,950 | +0.21(+0.75%) |
Dec 03, 2020 | 27.51 | 28.75 | 27.51 | 27.99 | 1,136,732 | +0.41(+1.48%) |
Dec 02, 2020 | 27.50 | 27.73 | 26.80 | 27.58 | 1,886,836 | +0.08(+0.29%) |
Dec 01, 2020 | 26.85 | 27.92 | 26.74 | 27.50 | 3,409,621 | +0.52(+1.92%) |
Nov 30, 2020 | 28.16 | 28.45 | 26.20 | 26.99 | 4,511,749 | +0.00(+0.00%) |
Nov 27, 2020 | 27.45 | 27.71 | 26.91 | 26.99 | 1,221,919 | +0.69(+2.61%) |
Nov 25, 2020 | 25.72 | 26.70 | 25.52 | 26.30 | 1,186,030 | +0.54(+2.09%) |
Nov 24, 2020 | 26.20 | 26.84 | 25.60 | 25.76 | 2,198,973 | -0.31(-1.18%) |
Nov 23, 2020 | 26.25 | 26.25 | 25.70 | 26.07 | 1,597,628 | +0.21(+0.81%) |
Nov 20, 2020 | 25.46 | 25.86 | 25.18 | 25.86 | 1,006,085 | +0.57(+2.24%) |
Nov 19, 2020 | 24.51 | 25.38 | 24.51 | 25.30 | 2,209,871 | +0.71(+2.87%) |
Nov 18, 2020 | 24.10 | 24.76 | 23.98 | 24.59 | 1,133,854 | +0.59(+2.45%) |
Nov 17, 2020 | 23.77 | 24.05 | 23.39 | 24.00 | 763,032 | +0.14(+0.58%) |
Nov 16, 2020 | 22.72 | 24.27 | 22.72 | 23.86 | 2,037,132 | +1.13(+4.99%) |
Nov 13, 2020 | 22.39 | 22.89 | 22.34 | 22.73 | 971,302 | +0.24(+1.06%) |
Nov 12, 2020 | 22.69 | 23.11 | 22.09 | 22.49 | 1,044,261 | -0.37(-1.61%) |
Nov 11, 2020 | 22.55 | 23.33 | 22.46 | 22.86 | 2,362,671 | +1.17(+5.41%) |
Nov 10, 2020 | 21.56 | 21.86 | 21.28 | 21.69 | 1,170,518 | +0.14(+0.65%) |
Nov 09, 2020 | 22.08 | 22.36 | 21.41 | 21.55 | 1,049,893 | -0.09(-0.41%) |
Nov 06, 2020 | 21.63 | 22.04 | 21.25 | 21.64 | 1,723,051 | +0.27(+1.26%) |
Nov 05, 2020 | 21.58 | 21.99 | 20.79 | 21.37 | 2,102,132 | +0.99(+4.88%) |
Nov 04, 2020 | 20.53 | 20.93 | 20.11 | 20.37 | 1,105,178 | -0.02(-0.10%) |
Nov 03, 2020 | 19.76 | 20.48 | 19.71 | 20.39 | 463,806 | +0.75(+3.80%) |
Nov 02, 2020 | 19.11 | 19.83 | 19.11 | 19.65 | 829,042 | +0.61(+3.19%) |
Oct 30, 2020 | 19.66 | 19.83 | 18.94 | 19.04 | 555,116 | -0.53(-2.69%) |
Oct 29, 2020 | 19.83 | 19.83 | 19.17 | 19.57 | 948,695 | -0.09(-0.46%) |
Oct 28, 2020 | 19.89 | 20.14 | 19.51 | 19.66 | 532,754 | -0.57(-2.80%) |
Oct 27, 2020 | 21.13 | 21.22 | 20.16 | 20.22 | 534,115 | -0.91(-4.28%) |
Oct 26, 2020 | 22.14 | 22.37 | 20.94 | 21.13 | 680,826 | -1.15(-5.18%) |
Oct 23, 2020 | 22.30 | 22.44 | 22.07 | 22.28 | 252,627 | +0.03(+0.13%) |
Oct 22, 2020 | 22.35 | 22.38 | 21.98 | 22.25 | 334,923 | -0.16(-0.71%) |
Oct 21, 2020 | 21.74 | 22.62 | 21.71 | 22.41 | 1,097,613 | +0.56(+2.55%) |
Oct 20, 2020 | 21.81 | 22.12 | 21.28 | 21.85 | 812,617 | +0.12(+0.55%) |
Oct 19, 2020 | 22.17 | 22.63 | 21.67 | 21.74 | 409,990 | -0.37(-1.67%) |
Oct 16, 2020 | 22.18 | 22.49 | 22.07 | 22.10 | 288,616 | -0.13(-0.58%) |
Oct 15, 2020 | 22.12 | 22.37 | 21.78 | 22.23 | 587,430 | -0.06(-0.27%) |
Oct 14, 2020 | 22.48 | 22.52 | 22.17 | 22.29 | 414,401 | -0.25(-1.10%) |
Oct 13, 2020 | 22.39 | 22.81 | 22.08 | 22.54 | 766,446 | +0.29(+1.30%) |
Oct 12, 2020 | 22.22 | 22.54 | 21.97 | 22.25 | 570,683 | +0.18(+0.81%) |
Oct 09, 2020 | 22.39 | 22.39 | 21.94 | 22.07 | 1,159,004 | -0.13(-0.58%) |
Oct 08, 2020 | 22.59 | 22.87 | 22.20 | 22.20 | 699,817 | -0.21(-0.93%) |
Oct 07, 2020 | 22.07 | 22.55 | 21.99 | 22.41 | 808,892 | +0.36(+1.62%) |
Oct 06, 2020 | 22.68 | 22.73 | 21.75 | 22.05 | 1,676,307 | -0.17(-0.76%) |
Oct 05, 2020 | 22.33 | 22.96 | 22.17 | 22.22 | 1,438,371 | -0.11(-0.49%) |
Oct 02, 2020 | 21.57 | 22.36 | 21.45 | 22.33 | 930,401 | +0.56(+2.56%) |