Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.15 | 29.15 | 29.15 | 158,492 | -0.20(-0.67%) | |
Dec 30, 2020 | 29.14 | 29.61 | 28.99 | 29.35 | 158,492 | +0.17(+0.59%) |
Dec 29, 2020 | 29.25 | 29.58 | 29.01 | 29.18 | 212,986 | -0.05(-0.16%) |
Dec 28, 2020 | 28.84 | 29.49 | 28.45 | 29.22 | 272,486 | +0.82(+2.88%) |
Dec 24, 2020 | 28.00 | 28.54 | 27.81 | 28.41 | 132,880 | +0.74(+2.67%) |
Dec 23, 2020 | 27.24 | 27.71 | 27.05 | 27.67 | 170,744 | +0.69(+2.54%) |
Dec 22, 2020 | 27.29 | 27.62 | 26.96 | 26.98 | 124,044 | -0.25(-0.92%) |
Dec 21, 2020 | 26.63 | 27.30 | 26.57 | 27.23 | 213,401 | +0.29(+1.08%) |
Dec 18, 2020 | 27.29 | 27.52 | 26.57 | 26.94 | 867,820 | +0.58(+2.20%) |
Dec 17, 2020 | 25.76 | 26.40 | 25.08 | 26.36 | 216,428 | +2.10(+8.67%) |
Dec 16, 2020 | 24.31 | 24.71 | 24.23 | 24.26 | 130,581 | +0.01(+0.05%) |
Dec 15, 2020 | 23.38 | 24.32 | 23.34 | 24.25 | 103,369 | +0.87(+3.72%) |
Dec 14, 2020 | 23.86 | 24.30 | 23.29 | 23.38 | 134,647 | -0.36(-1.50%) |
Dec 11, 2020 | 23.63 | 24.00 | 23.48 | 23.73 | 111,644 | -0.04(-0.17%) |
Dec 10, 2020 | 23.53 | 23.89 | 23.24 | 23.77 | 92,958 | +0.07(+0.28%) |
Dec 09, 2020 | 23.98 | 23.98 | 23.47 | 23.71 | 130,056 | +0.25(+1.07%) |
Dec 08, 2020 | 23.41 | 23.58 | 23.09 | 23.46 | 91,765 | +0.01(+0.03%) |
Dec 07, 2020 | 23.19 | 23.57 | 22.90 | 23.45 | 100,845 | +0.34(+1.45%) |
Dec 04, 2020 | 22.92 | 23.24 | 22.68 | 23.11 | 104,969 | +0.24(+1.04%) |
Dec 03, 2020 | 23.23 | 23.31 | 22.80 | 22.88 | 120,604 | -0.38(-1.64%) |
Dec 02, 2020 | 24.19 | 24.21 | 23.13 | 23.26 | 175,332 | -0.90(-3.74%) |
Dec 01, 2020 | 24.15 | 24.21 | 23.99 | 24.16 | 207,623 | +0.34(+1.41%) |
Nov 30, 2020 | 23.80 | 24.11 | 23.80 | 23.82 | 161,507 | -0.29(-1.20%) |
Nov 27, 2020 | 24.27 | 24.46 | 23.77 | 24.11 | 102,846 | -0.08(-0.33%) |
Nov 25, 2020 | 23.09 | 24.40 | 23.09 | 24.19 | 641,195 | +0.85(+3.64%) |
Nov 24, 2020 | 22.22 | 23.52 | 22.22 | 23.34 | 322,012 | +1.13(+5.11%) |
Nov 23, 2020 | 22.16 | 22.36 | 21.95 | 22.21 | 150,114 | +0.32(+1.45%) |
Nov 20, 2020 | 21.75 | 22.03 | 21.75 | 21.89 | 149,263 | +0.14(+0.64%) |
Nov 19, 2020 | 20.96 | 21.81 | 20.96 | 21.75 | 212,955 | +0.69(+3.29%) |
Nov 18, 2020 | 21.04 | 21.58 | 21.04 | 21.06 | 182,084 | +0.09(+0.44%) |
Nov 17, 2020 | 20.42 | 20.97 | 20.16 | 20.97 | 126,418 | +0.43(+2.09%) |
Nov 16, 2020 | 20.09 | 20.65 | 20.01 | 20.54 | 156,388 | +0.74(+3.73%) |
Nov 13, 2020 | 19.23 | 19.89 | 19.05 | 19.80 | 144,257 | +0.63(+3.27%) |
Nov 12, 2020 | 19.60 | 19.70 | 19.11 | 19.18 | 238,830 | -0.60(-3.03%) |
Nov 11, 2020 | 20.00 | 20.15 | 19.74 | 19.78 | 134,594 | -0.07(-0.33%) |
Nov 10, 2020 | 19.58 | 20.19 | 19.39 | 19.84 | 320,411 | +0.47(+2.42%) |
Nov 09, 2020 | 20.17 | 20.44 | 19.17 | 19.38 | 336,928 | +0.48(+2.56%) |
Nov 06, 2020 | 19.77 | 19.77 | 18.87 | 18.89 | 180,415 | -0.59(-3.04%) |
Nov 05, 2020 | 19.41 | 19.61 | 19.24 | 19.48 | 269,108 | +0.55(+2.89%) |
Nov 04, 2020 | 18.47 | 19.28 | 18.23 | 18.94 | 329,202 | +0.81(+4.49%) |
Nov 03, 2020 | 17.47 | 18.22 | 17.34 | 18.12 | 705,770 | +0.96(+5.57%) |
Nov 02, 2020 | 17.11 | 17.50 | 16.97 | 17.17 | 142,752 | +0.09(+0.53%) |
Oct 30, 2020 | 16.93 | 17.57 | 16.89 | 17.07 | 346,538 | +0.59(+3.55%) |
Oct 29, 2020 | 15.94 | 16.55 | 15.79 | 16.49 | 141,931 | +0.44(+2.72%) |
Oct 28, 2020 | 16.37 | 16.92 | 15.88 | 16.05 | 140,674 | -0.59(-3.52%) |
Oct 27, 2020 | 16.52 | 16.74 | 16.46 | 16.64 | 72,304 | +0.08(+0.47%) |
Oct 26, 2020 | 16.78 | 17.04 | 16.47 | 16.56 | 81,743 | -0.44(-2.57%) |
Oct 23, 2020 | 16.91 | 17.09 | 16.78 | 17.00 | 56,706 | +0.21(+1.24%) |
Oct 22, 2020 | 16.65 | 16.82 | 16.49 | 16.79 | 99,700 | +0.19(+1.14%) |
Oct 21, 2020 | 16.93 | 17.02 | 16.54 | 16.60 | 157,008 | -0.37(-2.19%) |
Oct 20, 2020 | 17.19 | 17.19 | 16.93 | 16.97 | 56,803 | -0.08(-0.46%) |
Oct 19, 2020 | 17.38 | 17.44 | 17.02 | 17.05 | 73,917 | -0.27(-1.58%) |
Oct 16, 2020 | 17.40 | 17.47 | 17.24 | 17.32 | 90,053 | -0.14(-0.78%) |
Oct 15, 2020 | 17.37 | 17.63 | 17.21 | 17.46 | 142,749 | +0.01(+0.08%) |
Oct 14, 2020 | 17.80 | 17.80 | 17.38 | 17.45 | 73,358 | -0.25(-1.43%) |
Oct 13, 2020 | 17.47 | 17.81 | 17.47 | 17.70 | 237,505 | +0.10(+0.59%) |
Oct 12, 2020 | 17.51 | 17.68 | 17.38 | 17.60 | 99,288 | +0.04(+0.22%) |
Oct 09, 2020 | 17.73 | 17.82 | 17.45 | 17.56 | 65,619 | +0.01(+0.04%) |
Oct 08, 2020 | 17.66 | 17.82 | 17.50 | 17.55 | 121,744 | +0.06(+0.34%) |
Oct 07, 2020 | 17.32 | 17.69 | 17.21 | 17.49 | 83,644 | +0.33(+1.90%) |
Oct 06, 2020 | 17.32 | 17.65 | 16.89 | 17.17 | 102,530 | +0.03(+0.19%) |
Oct 05, 2020 | 16.93 | 17.21 | 16.70 | 17.13 | 74,239 | +0.34(+2.05%) |
Oct 02, 2020 | 16.44 | 17.02 | 16.44 | 16.79 | 83,138 | +0.21(+1.30%) |