Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.91 | 28.91 | 28.91 | 48,263 | +0.61(+2.16%) | |
Dec 30, 2020 | 28.04 | 29.71 | 27.89 | 28.30 | 48,263 | +0.21(+0.75%) |
Dec 29, 2020 | 29.49 | 29.49 | 27.06 | 28.09 | 116,972 | -1.39(-4.72%) |
Dec 28, 2020 | 31.31 | 31.31 | 29.40 | 29.48 | 80,516 | -1.55(-5.00%) |
Dec 24, 2020 | 30.94 | 31.22 | 29.63 | 31.03 | 33,000 | +0.21(+0.68%) |
Dec 23, 2020 | 32.15 | 32.51 | 30.35 | 30.82 | 138,492 | +0.66(+2.19%) |
Dec 22, 2020 | 26.47 | 32.11 | 26.47 | 30.16 | 366,392 | +3.84(+14.59%) |
Dec 21, 2020 | 26.20 | 27.05 | 26.00 | 26.32 | 34,201 | -0.19(-0.72%) |
Dec 18, 2020 | 27.03 | 27.09 | 26.11 | 26.51 | 35,000 | -0.49(-1.81%) |
Dec 17, 2020 | 26.61 | 27.27 | 26.06 | 27.00 | 31,816 | +0.47(+1.77%) |
Dec 16, 2020 | 26.79 | 27.23 | 26.42 | 26.53 | 23,909 | -0.37(-1.38%) |
Dec 15, 2020 | 26.99 | 27.79 | 26.36 | 26.90 | 35,450 | +0.19(+0.71%) |
Dec 14, 2020 | 26.72 | 27.01 | 25.61 | 26.71 | 64,539 | +0.16(+0.60%) |
Dec 11, 2020 | 26.14 | 26.66 | 25.50 | 26.55 | 40,400 | +0.18(+0.68%) |
Dec 10, 2020 | 25.82 | 27.16 | 25.82 | 26.37 | 54,210 | +0.32(+1.23%) |
Dec 09, 2020 | 24.48 | 26.20 | 24.28 | 26.05 | 121,721 | +1.79(+7.38%) |
Dec 08, 2020 | 24.10 | 24.54 | 24.03 | 24.26 | 62,009 | +0.00(+0.00%) |
Dec 07, 2020 | 23.94 | 24.40 | 23.51 | 24.26 | 50,080 | +0.41(+1.72%) |
Dec 04, 2020 | 23.86 | 24.41 | 23.20 | 23.85 | 63,800 | +0.19(+0.80%) |
Dec 03, 2020 | 23.80 | 24.35 | 22.92 | 23.66 | 61,354 | +0.00(+0.00%) |
Dec 02, 2020 | 23.38 | 23.79 | 23.00 | 23.66 | 29,838 | +0.17(+0.72%) |
Dec 01, 2020 | 23.99 | 24.70 | 23.02 | 23.49 | 54,845 | -0.11(-0.47%) |
Nov 30, 2020 | 23.88 | 24.30 | 23.21 | 23.60 | 80,888 | -0.40(-1.67%) |
Nov 27, 2020 | 23.35 | 24.22 | 22.90 | 24.00 | 46,700 | +0.44(+1.87%) |
Nov 25, 2020 | 23.56 | 23.98 | 22.75 | 23.56 | 66,200 | +0.03(+0.13%) |
Nov 24, 2020 | 24.39 | 24.58 | 23.53 | 23.53 | 176,331 | -0.47(-1.96%) |
Nov 23, 2020 | 24.60 | 27.34 | 23.16 | 24.00 | 247,591 | -0.51(-2.08%) |
Nov 20, 2020 | 24.70 | 24.85 | 23.94 | 24.51 | 32,400 | -0.32(-1.29%) |
Nov 19, 2020 | 24.15 | 25.01 | 24.15 | 24.83 | 37,563 | +0.65(+2.69%) |
Nov 18, 2020 | 23.91 | 25.18 | 23.91 | 24.18 | 44,866 | +0.29(+1.21%) |
Nov 17, 2020 | 23.69 | 24.10 | 23.18 | 23.89 | 42,079 | +0.22(+0.93%) |
Nov 16, 2020 | 23.29 | 24.23 | 23.10 | 23.67 | 35,543 | +0.75(+3.27%) |
Nov 13, 2020 | 23.00 | 23.76 | 22.10 | 22.92 | 43,400 | -0.05(-0.22%) |
Nov 12, 2020 | 22.81 | 22.99 | 22.45 | 22.97 | 22,218 | -0.03(-0.13%) |
Nov 11, 2020 | 22.47 | 23.00 | 21.98 | 23.00 | 42,568 | +0.56(+2.50%) |
Nov 10, 2020 | 22.60 | 22.73 | 21.40 | 22.44 | 54,179 | -0.05(-0.22%) |
Nov 09, 2020 | 24.71 | 25.23 | 22.43 | 22.49 | 87,810 | -0.99(-4.22%) |
Nov 06, 2020 | 24.46 | 24.62 | 23.31 | 23.48 | 40,000 | -0.61(-2.53%) |
Nov 05, 2020 | 24.34 | 25.07 | 23.95 | 24.09 | 40,676 | -0.06(-0.25%) |
Nov 04, 2020 | 25.25 | 25.25 | 24.10 | 24.15 | 41,169 | -0.76(-3.05%) |
Nov 03, 2020 | 23.90 | 25.44 | 23.85 | 24.91 | 55,525 | +1.35(+5.73%) |
Nov 02, 2020 | 23.42 | 24.13 | 23.06 | 23.56 | 30,524 | +0.46(+1.99%) |
Oct 30, 2020 | 23.42 | 23.94 | 22.39 | 23.10 | 58,600 | -0.53(-2.24%) |
Oct 29, 2020 | 22.89 | 23.75 | 22.77 | 23.63 | 32,629 | +0.69(+3.01%) |
Oct 28, 2020 | 23.50 | 23.69 | 22.65 | 22.94 | 62,455 | -0.91(-3.82%) |
Oct 27, 2020 | 24.34 | 24.45 | 23.50 | 23.85 | 43,988 | -0.47(-1.93%) |
Oct 26, 2020 | 25.10 | 25.32 | 24.07 | 24.32 | 39,485 | -1.17(-4.59%) |
Oct 23, 2020 | 25.35 | 25.95 | 24.62 | 25.49 | 18,200 | +0.38(+1.51%) |
Oct 22, 2020 | 25.36 | 26.13 | 24.71 | 25.11 | 38,755 | -0.26(-1.02%) |
Oct 21, 2020 | 26.81 | 27.14 | 25.07 | 25.37 | 44,576 | -1.34(-5.02%) |
Oct 20, 2020 | 28.19 | 28.60 | 25.01 | 26.71 | 119,980 | -1.17(-4.20%) |
Oct 19, 2020 | 28.19 | 29.14 | 27.78 | 27.88 | 81,435 | +0.17(+0.61%) |
Oct 16, 2020 | 28.80 | 28.80 | 27.03 | 27.71 | 157,700 | -1.01(-3.52%) |
Oct 15, 2020 | 26.82 | 29.50 | 26.46 | 28.72 | 132,547 | +1.60(+5.90%) |
Oct 14, 2020 | 26.77 | 27.81 | 26.50 | 27.12 | 53,319 | +0.28(+1.04%) |
Oct 13, 2020 | 26.51 | 27.21 | 26.16 | 26.84 | 40,926 | +0.24(+0.90%) |
Oct 12, 2020 | 27.11 | 27.23 | 26.25 | 26.60 | 65,993 | -0.50(-1.85%) |
Oct 09, 2020 | 25.93 | 27.70 | 25.68 | 27.10 | 63,300 | +1.42(+5.53%) |
Oct 08, 2020 | 25.47 | 25.98 | 24.65 | 25.68 | 47,763 | +0.31(+1.22%) |
Oct 07, 2020 | 24.51 | 25.88 | 24.51 | 25.37 | 94,119 | +1.30(+5.40%) |
Oct 06, 2020 | 24.72 | 25.43 | 24.07 | 24.07 | 109,925 | -0.54(-2.19%) |
Oct 05, 2020 | 23.79 | 25.22 | 23.22 | 24.61 | 96,315 | +1.16(+4.95%) |
Oct 02, 2020 | 21.68 | 23.54 | 21.16 | 23.45 | 55,400 | +1.40(+6.35%) |