Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.49 | 27.49 | 27.49 | 251,077 | +0.14(+0.51%) | |
Dec 30, 2020 | 27.05 | 27.55 | 26.86 | 27.35 | 251,077 | +0.33(+1.21%) |
Dec 29, 2020 | 27.66 | 27.71 | 26.77 | 27.02 | 191,204 | -0.55(-2.00%) |
Dec 28, 2020 | 27.52 | 27.92 | 27.21 | 27.57 | 266,257 | +0.17(+0.61%) |
Dec 24, 2020 | 27.38 | 27.53 | 26.94 | 27.40 | 68,789 | +0.06(+0.20%) |
Dec 23, 2020 | 26.43 | 27.40 | 26.43 | 27.35 | 172,025 | +0.97(+3.68%) |
Dec 22, 2020 | 26.86 | 27.11 | 26.23 | 26.37 | 246,510 | -0.27(-1.02%) |
Dec 21, 2020 | 26.65 | 27.07 | 26.32 | 26.65 | 464,851 | -0.10(-0.38%) |
Dec 18, 2020 | 27.64 | 28.24 | 26.63 | 26.75 | 2,204,165 | -0.88(-3.18%) |
Dec 17, 2020 | 27.58 | 27.90 | 26.15 | 27.62 | 315,135 | +0.09(+0.34%) |
Dec 16, 2020 | 27.47 | 27.86 | 27.21 | 27.53 | 319,001 | +0.18(+0.65%) |
Dec 15, 2020 | 26.93 | 27.47 | 26.64 | 27.35 | 350,907 | +0.94(+3.57%) |
Dec 14, 2020 | 26.53 | 26.98 | 26.13 | 26.41 | 329,740 | +0.39(+1.51%) |
Dec 11, 2020 | 25.80 | 26.37 | 25.57 | 26.02 | 167,366 | -0.10(-0.39%) |
Dec 10, 2020 | 25.58 | 26.12 | 25.58 | 26.12 | 136,944 | +0.31(+1.19%) |
Dec 09, 2020 | 26.66 | 26.66 | 25.71 | 25.81 | 251,718 | -0.08(-0.32%) |
Dec 08, 2020 | 25.38 | 26.03 | 25.25 | 25.90 | 193,937 | +0.21(+0.80%) |
Dec 07, 2020 | 25.25 | 25.71 | 25.21 | 25.69 | 250,896 | +0.12(+0.47%) |
Dec 04, 2020 | 25.33 | 25.63 | 24.78 | 25.57 | 200,904 | +0.81(+3.28%) |
Dec 03, 2020 | 24.76 | 25.07 | 24.41 | 24.76 | 198,455 | +0.09(+0.38%) |
Dec 02, 2020 | 24.00 | 24.78 | 23.81 | 24.67 | 263,373 | +0.64(+2.68%) |
Dec 01, 2020 | 24.10 | 24.72 | 23.71 | 24.02 | 197,800 | +0.45(+1.90%) |
Nov 30, 2020 | 24.01 | 24.40 | 23.51 | 23.57 | 269,975 | -0.77(-3.14%) |
Nov 27, 2020 | 24.58 | 25.15 | 24.05 | 24.34 | 74,361 | -0.38(-1.55%) |
Nov 25, 2020 | 24.84 | 25.01 | 24.31 | 24.72 | 151,723 | -0.44(-1.74%) |
Nov 24, 2020 | 24.41 | 25.37 | 24.25 | 25.16 | 283,126 | +1.31(+5.48%) |
Nov 23, 2020 | 24.02 | 24.18 | 23.71 | 23.85 | 212,169 | +0.27(+1.15%) |
Nov 20, 2020 | 23.27 | 23.63 | 23.03 | 23.58 | 197,475 | -0.06(-0.24%) |
Nov 19, 2020 | 23.43 | 23.65 | 23.05 | 23.64 | 161,780 | -0.07(-0.28%) |
Nov 18, 2020 | 24.54 | 24.97 | 23.63 | 23.71 | 325,564 | -0.63(-2.57%) |
Nov 17, 2020 | 23.33 | 24.47 | 23.31 | 24.33 | 317,337 | +0.39(+1.64%) |
Nov 16, 2020 | 23.33 | 24.17 | 23.30 | 23.94 | 258,353 | +1.29(+5.69%) |
Nov 13, 2020 | 22.17 | 22.80 | 22.06 | 22.65 | 161,259 | +0.88(+4.03%) |
Nov 12, 2020 | 21.75 | 21.99 | 21.42 | 21.77 | 185,094 | -0.40(-1.81%) |
Nov 11, 2020 | 23.23 | 23.23 | 21.83 | 22.17 | 198,269 | -0.83(-3.61%) |
Nov 10, 2020 | 23.19 | 23.19 | 22.80 | 23.01 | 333,636 | +0.45(+1.99%) |
Nov 09, 2020 | 20.75 | 23.21 | 20.73 | 22.56 | 512,558 | +3.38(+17.62%) |
Nov 06, 2020 | 19.88 | 20.00 | 19.15 | 19.18 | 143,901 | -0.40(-2.05%) |
Nov 05, 2020 | 19.17 | 19.92 | 19.17 | 19.58 | 194,047 | +0.47(+2.44%) |
Nov 04, 2020 | 20.55 | 20.72 | 19.03 | 19.11 | 301,098 | -2.03(-9.62%) |
Nov 03, 2020 | 20.72 | 21.17 | 20.58 | 21.15 | 343,962 | +0.88(+4.33%) |
Nov 02, 2020 | 20.26 | 20.60 | 20.03 | 20.27 | 285,007 | +0.22(+1.12%) |
Oct 30, 2020 | 19.47 | 20.39 | 19.30 | 20.05 | 379,093 | +0.44(+2.24%) |
Oct 29, 2020 | 18.97 | 19.61 | 18.36 | 19.61 | 237,700 | +0.77(+4.11%) |
Oct 28, 2020 | 19.21 | 19.79 | 18.77 | 18.83 | 297,886 | -0.69(-3.54%) |
Oct 27, 2020 | 19.96 | 20.05 | 19.52 | 19.52 | 213,069 | -0.55(-2.74%) |
Oct 26, 2020 | 19.85 | 20.12 | 19.63 | 20.07 | 232,202 | +0.02(+0.09%) |
Oct 23, 2020 | 19.95 | 20.33 | 19.58 | 20.06 | 285,981 | +0.33(+1.66%) |
Oct 22, 2020 | 19.17 | 19.78 | 19.13 | 19.73 | 319,993 | +0.68(+3.58%) |
Oct 21, 2020 | 18.83 | 19.13 | 18.76 | 19.05 | 170,033 | +0.35(+1.85%) |
Oct 20, 2020 | 18.52 | 18.91 | 18.52 | 18.70 | 219,410 | +0.49(+2.66%) |
Oct 19, 2020 | 18.67 | 18.85 | 18.16 | 18.22 | 155,369 | -0.33(-1.76%) |
Oct 16, 2020 | 18.39 | 18.64 | 18.10 | 18.54 | 219,655 | +0.08(+0.46%) |
Oct 15, 2020 | 17.87 | 18.52 | 17.87 | 18.46 | 261,552 | +0.45(+2.49%) |
Oct 14, 2020 | 18.53 | 18.75 | 18.01 | 18.01 | 112,558 | -0.61(-3.26%) |
Oct 13, 2020 | 18.98 | 18.98 | 18.49 | 18.62 | 174,149 | -0.48(-2.49%) |
Oct 12, 2020 | 18.85 | 19.14 | 18.78 | 19.09 | 177,222 | +0.18(+0.94%) |
Oct 09, 2020 | 18.89 | 18.97 | 18.56 | 18.92 | 194,154 | +0.33(+1.76%) |
Oct 08, 2020 | 18.65 | 18.77 | 18.34 | 18.59 | 313,850 | +0.21(+1.12%) |
Oct 07, 2020 | 18.53 | 18.81 | 18.32 | 18.39 | 306,078 | +0.15(+0.82%) |
Oct 06, 2020 | 18.36 | 18.98 | 18.14 | 18.24 | 262,311 | +0.23(+1.30%) |
Oct 05, 2020 | 17.42 | 18.04 | 17.26 | 18.00 | 295,957 | +0.77(+4.50%) |
Oct 02, 2020 | 16.53 | 17.32 | 16.53 | 17.23 | 301,089 | +0.42(+2.50%) |