Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.33 | 27.33 | 27.33 | 1,530,734 | -0.06(-0.21%) | |
Dec 30, 2020 | 27.18 | 27.84 | 27.18 | 27.38 | 1,530,734 | +0.20(+0.75%) |
Dec 29, 2020 | 27.47 | 27.59 | 26.85 | 27.18 | 1,362,271 | -0.22(-0.80%) |
Dec 28, 2020 | 27.65 | 28.10 | 27.33 | 27.40 | 4,145,041 | -0.07(-0.24%) |
Dec 24, 2020 | 27.39 | 27.70 | 27.11 | 27.46 | 1,614,900 | +0.92(+3.48%) |
Dec 23, 2020 | 26.57 | 26.84 | 26.47 | 26.54 | 949,552 | +0.19(+0.72%) |
Dec 22, 2020 | 26.39 | 26.66 | 26.20 | 26.35 | 1,240,515 | -0.07(-0.25%) |
Dec 21, 2020 | 26.42 | 26.97 | 26.19 | 26.42 | 933,664 | -0.60(-2.24%) |
Dec 18, 2020 | 26.88 | 27.46 | 26.50 | 27.02 | 1,521,183 | -0.04(-0.16%) |
Dec 17, 2020 | 24.85 | 27.46 | 24.38 | 27.06 | 3,571,206 | +3.13(+13.07%) |
Dec 16, 2020 | 23.96 | 24.07 | 23.76 | 23.93 | 813,906 | -0.04(-0.15%) |
Dec 15, 2020 | 24.06 | 24.31 | 23.97 | 23.97 | 688,115 | +0.01(+0.03%) |
Dec 14, 2020 | 24.25 | 24.50 | 23.93 | 23.96 | 647,235 | -0.06(-0.24%) |
Dec 11, 2020 | 24.01 | 24.18 | 23.84 | 24.02 | 856,232 | -0.09(-0.39%) |
Dec 10, 2020 | 23.72 | 24.13 | 23.59 | 24.12 | 712,056 | +0.41(+1.75%) |
Dec 09, 2020 | 23.54 | 23.74 | 23.31 | 23.70 | 1,331,413 | +0.16(+0.68%) |
Dec 08, 2020 | 23.65 | 24.01 | 23.44 | 23.54 | 844,765 | -0.23(-0.98%) |
Dec 07, 2020 | 24.16 | 24.16 | 23.61 | 23.77 | 1,566,731 | -0.31(-1.30%) |
Dec 04, 2020 | 23.93 | 24.63 | 23.78 | 24.09 | 1,277,959 | +0.35(+1.47%) |
Dec 03, 2020 | 23.69 | 24.11 | 23.61 | 23.74 | 1,808,095 | -0.03(-0.12%) |
Dec 02, 2020 | 23.70 | 23.99 | 23.47 | 23.77 | 1,156,667 | +0.07(+0.31%) |
Dec 01, 2020 | 23.80 | 23.93 | 23.43 | 23.69 | 573,461 | +0.15(+0.65%) |
Nov 30, 2020 | 24.23 | 24.25 | 23.44 | 23.54 | 805,286 | -0.69(-2.85%) |
Nov 27, 2020 | 24.42 | 24.55 | 24.20 | 24.23 | 308,771 | -0.22(-0.89%) |
Nov 25, 2020 | 24.87 | 24.88 | 24.30 | 24.45 | 621,527 | -0.68(-2.72%) |
Nov 24, 2020 | 24.72 | 25.46 | 24.52 | 25.14 | 907,862 | +0.81(+3.32%) |
Nov 23, 2020 | 23.93 | 24.38 | 23.90 | 24.33 | 637,257 | +0.60(+2.55%) |
Nov 20, 2020 | 23.65 | 23.90 | 23.43 | 23.72 | 745,613 | -0.08(-0.34%) |
Nov 19, 2020 | 23.67 | 23.94 | 23.38 | 23.80 | 676,966 | -0.10(-0.43%) |
Nov 18, 2020 | 23.43 | 24.15 | 23.37 | 23.91 | 1,542,797 | +0.47(+2.02%) |
Nov 17, 2020 | 22.91 | 23.52 | 22.90 | 23.43 | 871,039 | +0.23(+0.97%) |
Nov 16, 2020 | 22.34 | 23.35 | 22.34 | 23.21 | 1,668,734 | +1.01(+4.56%) |
Nov 13, 2020 | 21.98 | 22.20 | 21.82 | 22.20 | 864,752 | +0.38(+1.73%) |
Nov 12, 2020 | 21.77 | 22.15 | 21.63 | 21.82 | 853,389 | -0.18(-0.83%) |
Nov 11, 2020 | 22.17 | 22.22 | 21.86 | 22.00 | 1,084,639 | +0.04(+0.20%) |
Nov 10, 2020 | 21.25 | 22.07 | 21.25 | 21.96 | 1,602,920 | +0.59(+2.76%) |
Nov 09, 2020 | 21.83 | 22.01 | 21.15 | 21.37 | 4,068,571 | +1.46(+7.31%) |
Nov 06, 2020 | 19.84 | 20.23 | 19.78 | 19.91 | 509,259 | -0.01(-0.04%) |
Nov 05, 2020 | 19.63 | 20.08 | 19.58 | 19.92 | 470,459 | +0.42(+2.17%) |
Nov 04, 2020 | 19.10 | 19.86 | 18.40 | 19.50 | 564,217 | +0.27(+1.40%) |
Nov 03, 2020 | 19.53 | 19.79 | 18.96 | 19.23 | 421,231 | -0.11(-0.56%) |
Nov 02, 2020 | 19.11 | 19.69 | 18.89 | 19.34 | 482,462 | +0.56(+2.98%) |
Oct 30, 2020 | 18.54 | 18.94 | 18.48 | 18.78 | 1,821,847 | +0.18(+0.98%) |
Oct 29, 2020 | 18.19 | 18.66 | 17.81 | 18.59 | 904,863 | +0.25(+1.35%) |
Oct 28, 2020 | 18.99 | 19.28 | 18.31 | 18.35 | 1,024,489 | -1.05(-5.40%) |
Oct 27, 2020 | 19.54 | 19.54 | 19.23 | 19.39 | 585,034 | -0.23(-1.15%) |
Oct 26, 2020 | 20.09 | 20.27 | 19.26 | 19.62 | 365,227 | -0.70(-3.44%) |
Oct 23, 2020 | 20.30 | 20.38 | 20.08 | 20.32 | 354,805 | +0.16(+0.79%) |
Oct 22, 2020 | 19.95 | 20.22 | 19.73 | 20.16 | 512,676 | +0.13(+0.65%) |
Oct 21, 2020 | 20.09 | 20.33 | 19.95 | 20.03 | 721,413 | -0.01(-0.07%) |
Oct 20, 2020 | 19.23 | 20.11 | 19.23 | 20.04 | 701,242 | +0.98(+5.15%) |
Oct 19, 2020 | 19.50 | 19.63 | 18.92 | 19.06 | 1,488,602 | -0.39(-1.98%) |
Oct 16, 2020 | 19.67 | 19.95 | 19.44 | 19.44 | 532,208 | -0.29(-1.47%) |
Oct 15, 2020 | 19.75 | 20.01 | 19.62 | 19.74 | 668,000 | -0.38(-1.88%) |
Oct 14, 2020 | 19.50 | 20.19 | 19.42 | 20.11 | 873,599 | +0.66(+3.40%) |
Oct 13, 2020 | 19.32 | 19.49 | 18.94 | 19.45 | 560,515 | -0.07(-0.34%) |
Oct 12, 2020 | 19.50 | 19.74 | 19.33 | 19.52 | 798,374 | +0.05(+0.26%) |
Oct 09, 2020 | 19.49 | 19.60 | 19.09 | 19.47 | 588,548 | +0.12(+0.60%) |
Oct 08, 2020 | 19.02 | 19.44 | 18.88 | 19.35 | 749,234 | +0.47(+2.47%) |
Oct 07, 2020 | 19.18 | 19.31 | 18.76 | 18.88 | 926,733 | -0.15(-0.76%) |
Oct 06, 2020 | 19.65 | 19.84 | 18.99 | 19.03 | 888,606 | -0.39(-1.99%) |
Oct 05, 2020 | 19.44 | 19.60 | 19.06 | 19.42 | 2,243,888 | +0.14(+0.72%) |
Oct 02, 2020 | 19.11 | 19.51 | 19.11 | 19.28 | 1,406,579 | -0.26(-1.34%) |