Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.69 | 22.69 | 22.69 | 856,842 | +0.46(+2.07%) | |
Dec 30, 2020 | 25.44 | 25.44 | 21.31 | 22.23 | 856,842 | -2.05(-8.44%) |
Dec 29, 2020 | 25.44 | 25.71 | 23.83 | 24.28 | 111,166 | -1.26(-4.93%) |
Dec 28, 2020 | 26.20 | 26.51 | 25.36 | 25.54 | 125,965 | -0.58(-2.22%) |
Dec 24, 2020 | 25.89 | 26.29 | 25.50 | 26.12 | 41,300 | +0.41(+1.59%) |
Dec 23, 2020 | 26.06 | 26.64 | 25.57 | 25.71 | 95,770 | -0.38(-1.46%) |
Dec 22, 2020 | 27.63 | 27.63 | 26.09 | 26.09 | 128,215 | -0.17(-0.65%) |
Dec 21, 2020 | 26.67 | 26.79 | 26.03 | 26.26 | 130,100 | -0.69(-2.56%) |
Dec 18, 2020 | 27.09 | 27.83 | 26.88 | 26.95 | 207,100 | +0.08(+0.30%) |
Dec 17, 2020 | 27.03 | 27.85 | 26.73 | 26.87 | 131,221 | -0.47(-1.72%) |
Dec 16, 2020 | 27.65 | 28.12 | 27.15 | 27.34 | 99,818 | -0.30(-1.09%) |
Dec 15, 2020 | 28.14 | 28.14 | 27.48 | 27.64 | 63,811 | -0.17(-0.61%) |
Dec 14, 2020 | 27.45 | 28.46 | 27.42 | 27.81 | 71,488 | +0.66(+2.43%) |
Dec 11, 2020 | 27.65 | 27.88 | 26.84 | 27.15 | 37,500 | -0.60(-2.16%) |
Dec 10, 2020 | 27.02 | 27.84 | 26.55 | 27.75 | 30,554 | +0.49(+1.80%) |
Dec 09, 2020 | 28.56 | 28.56 | 27.09 | 27.26 | 92,651 | -1.02(-3.61%) |
Dec 08, 2020 | 27.62 | 28.37 | 27.62 | 28.28 | 47,497 | +0.46(+1.65%) |
Dec 07, 2020 | 28.61 | 28.70 | 27.35 | 27.82 | 65,365 | -0.50(-1.77%) |
Dec 04, 2020 | 27.31 | 28.56 | 26.86 | 28.32 | 84,000 | +1.34(+4.97%) |
Dec 03, 2020 | 27.25 | 27.27 | 26.74 | 26.98 | 56,251 | +0.09(+0.33%) |
Dec 02, 2020 | 26.53 | 26.96 | 26.20 | 26.89 | 88,957 | -0.11(-0.41%) |
Dec 01, 2020 | 27.24 | 27.25 | 26.18 | 27.00 | 86,371 | +0.24(+0.90%) |
Nov 30, 2020 | 26.28 | 27.62 | 25.92 | 26.76 | 205,639 | +0.66(+2.53%) |
Nov 27, 2020 | 26.25 | 26.53 | 25.72 | 26.10 | 64,700 | +0.00(+0.00%) |
Nov 25, 2020 | 25.97 | 26.60 | 25.70 | 26.10 | 81,000 | +0.14(+0.54%) |
Nov 24, 2020 | 25.89 | 26.35 | 24.95 | 25.96 | 106,185 | +0.14(+0.54%) |
Nov 23, 2020 | 26.24 | 26.88 | 25.50 | 25.82 | 115,639 | -0.13(-0.50%) |
Nov 20, 2020 | 25.20 | 26.38 | 25.05 | 25.95 | 109,300 | +0.88(+3.51%) |
Nov 19, 2020 | 24.98 | 25.40 | 24.32 | 25.07 | 108,665 | +0.85(+3.51%) |
Nov 18, 2020 | 24.82 | 25.02 | 23.97 | 24.22 | 83,519 | -0.37(-1.50%) |
Nov 17, 2020 | 25.30 | 25.32 | 24.35 | 24.59 | 128,262 | -0.99(-3.87%) |
Nov 16, 2020 | 24.73 | 25.64 | 24.30 | 25.58 | 104,989 | +1.24(+5.09%) |
Nov 13, 2020 | 24.74 | 25.00 | 23.86 | 24.34 | 102,800 | -0.17(-0.69%) |
Nov 12, 2020 | 24.62 | 24.76 | 24.10 | 24.51 | 64,060 | +0.04(+0.16%) |
Nov 11, 2020 | 24.75 | 24.84 | 23.88 | 24.47 | 50,530 | -0.19(-0.77%) |
Nov 10, 2020 | 23.98 | 25.43 | 23.90 | 24.66 | 86,822 | +0.80(+3.35%) |
Nov 09, 2020 | 24.33 | 25.11 | 23.71 | 23.86 | 128,842 | -0.40(-1.65%) |
Nov 06, 2020 | 24.50 | 24.70 | 23.77 | 24.26 | 89,400 | -0.24(-0.98%) |
Nov 05, 2020 | 24.26 | 24.88 | 24.01 | 24.50 | 81,763 | +0.86(+3.64%) |
Nov 04, 2020 | 24.31 | 24.31 | 22.78 | 23.64 | 97,691 | -0.60(-2.48%) |
Nov 03, 2020 | 22.97 | 24.77 | 22.89 | 24.24 | 105,059 | +1.48(+6.50%) |
Nov 02, 2020 | 24.16 | 24.17 | 22.08 | 22.76 | 107,063 | -0.28(-1.22%) |
Oct 30, 2020 | 23.91 | 24.32 | 22.82 | 23.04 | 116,700 | -0.93(-3.88%) |
Oct 29, 2020 | 23.35 | 24.57 | 23.05 | 23.97 | 95,622 | +0.72(+3.10%) |
Oct 28, 2020 | 24.63 | 24.78 | 22.72 | 23.25 | 296,889 | -1.90(-7.55%) |
Oct 27, 2020 | 26.42 | 26.58 | 24.79 | 25.15 | 240,319 | -1.22(-4.63%) |
Oct 26, 2020 | 26.84 | 27.47 | 26.24 | 26.37 | 361,772 | +0.12(+0.46%) |
Oct 23, 2020 | 32.49 | 32.49 | 26.25 | 26.25 | 614,100 | -10.85(-29.25%) |
Oct 22, 2020 | 36.25 | 37.74 | 36.25 | 37.10 | 72,274 | +0.64(+1.76%) |
Oct 21, 2020 | 39.30 | 39.30 | 36.25 | 36.46 | 59,515 | -2.10(-5.45%) |
Oct 20, 2020 | 40.59 | 40.66 | 38.30 | 38.56 | 78,692 | -1.76(-4.37%) |
Oct 19, 2020 | 39.00 | 40.65 | 38.50 | 40.32 | 120,520 | +1.96(+5.11%) |
Oct 16, 2020 | 38.51 | 39.20 | 38.06 | 38.36 | 51,700 | -0.23(-0.60%) |
Oct 15, 2020 | 37.90 | 38.80 | 36.84 | 38.59 | 74,238 | +0.27(+0.70%) |
Oct 14, 2020 | 39.05 | 39.05 | 37.57 | 38.32 | 68,521 | -0.49(-1.26%) |
Oct 13, 2020 | 38.40 | 39.54 | 37.85 | 38.81 | 80,160 | +0.40(+1.04%) |
Oct 12, 2020 | 38.69 | 39.48 | 37.70 | 38.41 | 73,516 | +0.32(+0.84%) |
Oct 09, 2020 | 37.28 | 38.18 | 37.06 | 38.09 | 51,200 | +1.11(+3.00%) |
Oct 08, 2020 | 36.75 | 37.21 | 35.85 | 36.98 | 62,548 | +0.82(+2.27%) |
Oct 07, 2020 | 35.14 | 36.30 | 35.13 | 36.16 | 52,667 | +1.23(+3.52%) |
Oct 06, 2020 | 33.76 | 36.04 | 33.53 | 34.93 | 77,076 | +1.43(+4.27%) |
Oct 05, 2020 | 33.42 | 33.82 | 33.05 | 33.50 | 56,995 | +0.46(+1.39%) |
Oct 02, 2020 | 32.82 | 34.32 | 32.74 | 33.04 | 94,100 | -0.71(-2.10%) |