Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.72 | 25.72 | 25.72 | 442,580 | -0.32(-1.23%) | |
Dec 30, 2020 | 25.97 | 26.14 | 25.97 | 26.04 | 442,580 | +0.12(+0.46%) |
Dec 29, 2020 | 26.06 | 26.09 | 25.83 | 25.92 | 221,995 | -0.06(-0.25%) |
Dec 28, 2020 | 25.92 | 26.14 | 25.92 | 25.98 | 137,814 | +0.38(+1.50%) |
Dec 24, 2020 | 25.67 | 25.75 | 25.57 | 25.60 | 194,500 | -0.05(-0.19%) |
Dec 23, 2020 | 25.66 | 25.76 | 25.61 | 25.65 | 21,106 | -0.11(-0.43%) |
Dec 22, 2020 | 25.91 | 25.91 | 25.72 | 25.76 | 47,013 | -0.29(-1.12%) |
Dec 21, 2020 | 25.67 | 26.18 | 25.60 | 26.05 | 18,000 | -0.50(-1.88%) |
Dec 18, 2020 | 26.59 | 26.59 | 26.35 | 26.55 | 49,400 | -0.11(-0.41%) |
Dec 17, 2020 | 26.56 | 26.70 | 26.52 | 26.66 | 33,857 | +0.33(+1.26%) |
Dec 16, 2020 | 26.51 | 26.53 | 26.27 | 26.33 | 37,216 | +0.09(+0.34%) |
Dec 15, 2020 | 26.06 | 26.30 | 26.04 | 26.24 | 32,799 | +0.37(+1.42%) |
Dec 14, 2020 | 25.92 | 25.94 | 25.77 | 25.87 | 27,125 | +0.31(+1.22%) |
Dec 11, 2020 | 25.52 | 25.61 | 25.41 | 25.56 | 426,100 | +0.01(+0.05%) |
Dec 10, 2020 | 25.47 | 25.66 | 25.43 | 25.55 | 61,584 | -0.19(-0.74%) |
Dec 09, 2020 | 25.73 | 25.76 | 25.56 | 25.74 | 548,851 | +0.32(+1.26%) |
Dec 08, 2020 | 25.50 | 25.56 | 25.42 | 25.42 | 23,326 | +0.14(+0.55%) |
Dec 07, 2020 | 25.50 | 25.50 | 25.24 | 25.28 | 126,345 | -0.42(-1.63%) |
Dec 04, 2020 | 25.42 | 25.70 | 25.42 | 25.70 | 56,700 | +0.31(+1.22%) |
Dec 03, 2020 | 25.27 | 25.55 | 25.23 | 25.39 | 33,738 | +0.21(+0.83%) |
Dec 02, 2020 | 25.16 | 25.24 | 25.07 | 25.18 | 18,583 | -0.47(-1.83%) |
Dec 01, 2020 | 25.35 | 25.73 | 25.33 | 25.65 | 85,587 | +0.74(+2.97%) |
Nov 30, 2020 | 25.56 | 25.56 | 24.91 | 24.91 | 717,878 | -0.90(-3.49%) |
Nov 27, 2020 | 25.89 | 25.97 | 25.75 | 25.81 | 808,800 | -0.16(-0.62%) |
Nov 25, 2020 | 25.88 | 26.05 | 25.88 | 25.97 | 1,042,900 | -0.23(-0.88%) |
Nov 24, 2020 | 25.72 | 26.29 | 25.66 | 26.20 | 487,649 | +0.91(+3.60%) |
Nov 23, 2020 | 25.22 | 25.39 | 25.04 | 25.29 | 229,061 | -0.15(-0.59%) |
Nov 20, 2020 | 25.47 | 25.57 | 25.40 | 25.44 | 762,300 | -0.01(-0.04%) |
Nov 19, 2020 | 25.11 | 25.50 | 25.11 | 25.45 | 311,634 | +0.01(+0.04%) |
Nov 18, 2020 | 25.43 | 25.72 | 25.43 | 25.44 | 298,160 | -0.10(-0.39%) |
Nov 17, 2020 | 25.38 | 25.60 | 25.36 | 25.54 | 397,163 | +0.49(+1.96%) |
Nov 16, 2020 | 24.76 | 25.05 | 24.76 | 25.05 | 719,494 | +0.66(+2.72%) |
Nov 13, 2020 | 24.13 | 24.41 | 24.13 | 24.39 | 718,100 | +0.38(+1.57%) |
Nov 12, 2020 | 24.32 | 24.32 | 23.94 | 24.01 | 720,804 | -0.49(-1.98%) |
Nov 11, 2020 | 24.35 | 24.54 | 24.35 | 24.50 | 767,947 | +0.01(+0.02%) |
Nov 10, 2020 | 24.10 | 24.53 | 24.10 | 24.49 | 1,116,602 | +0.94(+3.99%) |
Nov 09, 2020 | 24.20 | 24.26 | 23.54 | 23.55 | 628,230 | +0.44(+1.88%) |
Nov 06, 2020 | 23.13 | 23.21 | 23.03 | 23.11 | 730,800 | +0.11(+0.50%) |
Nov 05, 2020 | 22.91 | 23.27 | 22.88 | 23.00 | 1,120,412 | +0.74(+3.32%) |
Nov 04, 2020 | 22.29 | 22.48 | 22.26 | 22.26 | 1,031,084 | -0.28(-1.24%) |
Nov 03, 2020 | 22.29 | 22.57 | 22.24 | 22.54 | 1,148,000 | +0.99(+4.59%) |
Nov 02, 2020 | 21.45 | 21.60 | 21.39 | 21.55 | 159,252 | -0.02(-0.09%) |
Oct 30, 2020 | 21.29 | 21.58 | 21.24 | 21.57 | 1,975,000 | +0.25(+1.20%) |
Oct 29, 2020 | 21.12 | 21.39 | 20.97 | 21.32 | 461,068 | +0.21(+1.02%) |
Oct 28, 2020 | 21.23 | 21.25 | 20.92 | 21.10 | 1,343,639 | -0.70(-3.21%) |
Oct 27, 2020 | 22.01 | 22.09 | 21.75 | 21.80 | 347,589 | -0.78(-3.45%) |
Oct 26, 2020 | 22.71 | 22.77 | 22.44 | 22.58 | 26,609 | -0.67(-2.88%) |
Oct 23, 2020 | 23.18 | 23.26 | 23.01 | 23.25 | 30,400 | +0.71(+3.15%) |
Oct 22, 2020 | 22.37 | 22.80 | 22.20 | 22.54 | 24,483 | +0.50(+2.27%) |
Oct 21, 2020 | 22.15 | 22.22 | 21.95 | 22.04 | 14,499 | -0.21(-0.93%) |
Oct 20, 2020 | 22.13 | 22.37 | 22.13 | 22.25 | 18,443 | +0.39(+1.81%) |
Oct 19, 2020 | 21.98 | 22.05 | 21.63 | 21.85 | 15,419 | -0.03(-0.14%) |
Oct 16, 2020 | 21.91 | 21.95 | 21.77 | 21.88 | 20,800 | +0.48(+2.24%) |
Oct 15, 2020 | 21.14 | 21.42 | 21.14 | 21.40 | 17,354 | -0.37(-1.70%) |
Oct 14, 2020 | 22.13 | 22.13 | 21.77 | 21.77 | 12,171 | -0.12(-0.56%) |
Oct 13, 2020 | 21.84 | 21.92 | 21.77 | 21.89 | 73,432 | -0.39(-1.74%) |
Oct 12, 2020 | 22.36 | 22.36 | 22.16 | 22.28 | 12,329 | +0.24(+1.09%) |
Oct 09, 2020 | 21.91 | 22.04 | 21.88 | 22.04 | 99,100 | +0.20(+0.89%) |
Oct 08, 2020 | 21.86 | 21.90 | 21.79 | 21.84 | 15,130 | +0.06(+0.30%) |
Oct 07, 2020 | 21.34 | 21.81 | 21.33 | 21.78 | 22,464 | +0.35(+1.63%) |
Oct 06, 2020 | 21.76 | 21.78 | 21.43 | 21.43 | 14,256 | -0.31(-1.43%) |
Oct 05, 2020 | 21.66 | 21.74 | 21.58 | 21.74 | 17,190 | +0.35(+1.64%) |
Oct 02, 2020 | 21.35 | 21.42 | 21.17 | 21.39 | 25,100 | +0.05(+0.23%) |