Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.56 | 25.56 | 25.56 | 142,802 | -0.36(-1.39%) | |
Dec 30, 2020 | 26.16 | 26.88 | 25.56 | 25.92 | 142,802 | +0.12(+0.47%) |
Dec 29, 2020 | 27.00 | 27.00 | 25.32 | 25.80 | 233,724 | -1.32(-4.87%) |
Dec 28, 2020 | 27.60 | 28.20 | 26.88 | 27.12 | 227,948 | -0.48(-1.74%) |
Dec 24, 2020 | 27.96 | 28.56 | 27.60 | 27.60 | 73,391 | -0.48(-1.71%) |
Dec 23, 2020 | 28.56 | 28.56 | 27.72 | 28.08 | 166,214 | -0.12(-0.43%) |
Dec 22, 2020 | 26.88 | 28.68 | 26.76 | 28.20 | 301,423 | +0.84(+3.07%) |
Dec 21, 2020 | 26.40 | 27.48 | 26.04 | 27.36 | 267,249 | +0.96(+3.64%) |
Dec 18, 2020 | 27.72 | 28.08 | 25.92 | 26.40 | 560,975 | -0.96(-3.51%) |
Dec 17, 2020 | 26.28 | 27.60 | 26.16 | 27.36 | 211,237 | +1.32(+5.07%) |
Dec 16, 2020 | 25.80 | 26.76 | 25.32 | 26.04 | 225,392 | -0.48(-1.81%) |
Dec 15, 2020 | 27.48 | 27.48 | 25.32 | 26.52 | 385,295 | -0.72(-2.64%) |
Dec 14, 2020 | 28.20 | 29.04 | 26.64 | 27.24 | 443,461 | -1.44(-5.02%) |
Dec 11, 2020 | 28.68 | 29.16 | 28.08 | 28.68 | 253,641 | -0.12(-0.42%) |
Dec 10, 2020 | 27.60 | 28.92 | 27.12 | 28.80 | 307,572 | +0.72(+2.56%) |
Dec 09, 2020 | 28.20 | 28.68 | 26.88 | 28.08 | 364,536 | +0.48(+1.74%) |
Dec 08, 2020 | 27.24 | 27.72 | 26.04 | 27.60 | 393,122 | +0.48(+1.77%) |
Dec 07, 2020 | 26.04 | 27.24 | 25.80 | 27.12 | 390,092 | +0.84(+3.20%) |
Dec 04, 2020 | 27.24 | 27.72 | 25.68 | 26.28 | 426,033 | -0.96(-3.52%) |
Dec 03, 2020 | 25.80 | 27.60 | 24.72 | 27.24 | 632,892 | +1.80(+7.08%) |
Dec 02, 2020 | 24.36 | 25.68 | 23.64 | 25.44 | 353,057 | +0.36(+1.44%) |
Dec 01, 2020 | 23.16 | 26.16 | 23.04 | 25.08 | 695,465 | +0.96(+3.98%) |
Nov 30, 2020 | 25.56 | 25.80 | 22.44 | 24.12 | 1,180,117 | +0.24(+1.01%) |
Nov 27, 2020 | 23.88 | 24.36 | 22.32 | 23.88 | 1,067,466 | +3.48(+17.06%) |
Nov 25, 2020 | 18.96 | 20.76 | 18.60 | 20.40 | 500,783 | +1.44(+7.59%) |
Nov 24, 2020 | 17.64 | 19.32 | 17.28 | 18.96 | 279,367 | +1.32(+7.48%) |
Nov 23, 2020 | 17.64 | 18.24 | 17.52 | 17.64 | 120,064 | -0.12(-0.68%) |
Nov 20, 2020 | 17.40 | 17.76 | 17.16 | 17.76 | 70,700 | +0.12(+0.68%) |
Nov 19, 2020 | 17.76 | 18.00 | 16.92 | 17.64 | 115,718 | +0.12(+0.68%) |
Nov 18, 2020 | 17.64 | 18.48 | 17.52 | 17.52 | 127,928 | -0.24(-1.35%) |
Nov 17, 2020 | 18.12 | 18.24 | 17.40 | 17.76 | 122,962 | -0.48(-2.63%) |
Nov 16, 2020 | 18.60 | 18.84 | 18.00 | 18.24 | 137,437 | -0.24(-1.30%) |
Nov 13, 2020 | 18.24 | 18.84 | 17.88 | 18.48 | 215,683 | +0.36(+1.99%) |
Nov 12, 2020 | 17.04 | 18.36 | 16.80 | 18.12 | 246,384 | +0.96(+5.59%) |
Nov 11, 2020 | 16.80 | 17.28 | 16.32 | 17.16 | 185,551 | +0.00(+0.00%) |
Nov 10, 2020 | 15.48 | 17.88 | 15.24 | 17.16 | 459,791 | +1.44(+9.16%) |
Nov 09, 2020 | 15.00 | 15.96 | 14.76 | 15.72 | 206,730 | +1.08(+7.38%) |
Nov 06, 2020 | 15.24 | 15.24 | 14.64 | 14.64 | 183,550 | -0.72(-4.69%) |
Nov 05, 2020 | 14.88 | 16.08 | 14.52 | 15.36 | 248,742 | +0.48(+3.23%) |
Nov 04, 2020 | 14.64 | 15.24 | 14.40 | 14.88 | 112,327 | +0.12(+0.81%) |
Nov 03, 2020 | 14.52 | 14.76 | 14.40 | 14.76 | 93,378 | +0.12(+0.82%) |
Nov 02, 2020 | 14.40 | 14.76 | 14.28 | 14.64 | 105,892 | +0.24(+1.67%) |
Oct 30, 2020 | 14.40 | 14.64 | 13.80 | 14.40 | 246,716 | -0.48(-3.23%) |
Oct 29, 2020 | 15.12 | 15.84 | 14.28 | 14.88 | 717,301 | +1.08(+7.83%) |
Oct 28, 2020 | 14.40 | 14.76 | 13.68 | 13.80 | 204,872 | -1.08(-7.26%) |
Oct 27, 2020 | 14.52 | 15.60 | 14.16 | 14.88 | 243,394 | +0.24(+1.64%) |
Oct 26, 2020 | 14.64 | 14.88 | 13.92 | 14.64 | 137,115 | +0.00(+0.00%) |
Oct 23, 2020 | 15.00 | 15.12 | 14.52 | 14.64 | 71,150 | -0.12(-0.81%) |
Oct 22, 2020 | 14.88 | 14.88 | 14.40 | 14.76 | 91,100 | +0.12(+0.82%) |
Oct 21, 2020 | 14.88 | 15.00 | 14.52 | 14.64 | 101,703 | -0.36(-2.40%) |
Oct 20, 2020 | 15.60 | 15.60 | 14.88 | 15.00 | 108,132 | -0.36(-2.34%) |
Oct 19, 2020 | 15.84 | 15.96 | 15.24 | 15.36 | 97,013 | -0.36(-2.29%) |
Oct 16, 2020 | 15.36 | 16.20 | 15.36 | 15.72 | 137,575 | +0.12(+0.77%) |
Oct 15, 2020 | 15.60 | 15.60 | 15.00 | 15.60 | 146,396 | -0.24(-1.52%) |
Oct 14, 2020 | 16.56 | 16.56 | 15.48 | 15.84 | 144,308 | -0.60(-3.65%) |
Oct 13, 2020 | 16.20 | 16.44 | 15.96 | 16.44 | 71,003 | +0.36(+2.24%) |
Oct 12, 2020 | 17.04 | 17.04 | 15.96 | 16.08 | 133,553 | -0.72(-4.29%) |
Oct 09, 2020 | 16.44 | 16.92 | 16.08 | 16.80 | 132,883 | +0.72(+4.48%) |
Oct 08, 2020 | 16.56 | 16.68 | 16.08 | 16.08 | 103,270 | -0.24(-1.47%) |
Oct 07, 2020 | 15.60 | 16.92 | 15.12 | 16.32 | 706,188 | +1.08(+7.09%) |
Oct 06, 2020 | 15.84 | 16.08 | 15.12 | 15.24 | 127,063 | -0.72(-4.51%) |
Oct 05, 2020 | 15.24 | 16.20 | 15.12 | 15.96 | 194,926 | +0.72(+4.72%) |
Oct 02, 2020 | 14.88 | 15.36 | 14.76 | 15.24 | 306,800 | +0.12(+0.79%) |