Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.21 | 29.21 | 29.21 | 158,178 | -0.20(-0.67%) | |
Dec 30, 2020 | 29.20 | 29.66 | 29.04 | 29.41 | 158,178 | +0.17(+0.59%) |
Dec 29, 2020 | 29.31 | 29.64 | 29.06 | 29.24 | 212,565 | -0.05(-0.16%) |
Dec 28, 2020 | 28.90 | 29.55 | 28.50 | 29.28 | 271,947 | +0.82(+2.88%) |
Dec 24, 2020 | 28.06 | 28.59 | 27.86 | 28.46 | 132,617 | +0.74(+2.67%) |
Dec 23, 2020 | 27.29 | 27.77 | 27.10 | 27.72 | 170,406 | +0.69(+2.54%) |
Dec 22, 2020 | 27.35 | 27.68 | 27.02 | 27.04 | 123,799 | -0.25(-0.92%) |
Dec 21, 2020 | 26.68 | 27.36 | 26.63 | 27.29 | 212,979 | +0.29(+1.08%) |
Dec 18, 2020 | 27.34 | 27.57 | 26.62 | 27.00 | 866,104 | +0.58(+2.20%) |
Dec 17, 2020 | 25.81 | 26.45 | 25.13 | 26.42 | 216,000 | +2.11(+8.67%) |
Dec 16, 2020 | 24.35 | 24.76 | 24.27 | 24.31 | 130,322 | +0.01(+0.05%) |
Dec 15, 2020 | 23.42 | 24.37 | 23.38 | 24.29 | 103,164 | +0.87(+3.72%) |
Dec 14, 2020 | 23.91 | 24.35 | 23.34 | 23.42 | 134,381 | -0.36(-1.50%) |
Dec 11, 2020 | 23.68 | 24.05 | 23.52 | 23.78 | 111,423 | -0.04(-0.17%) |
Dec 10, 2020 | 23.58 | 23.94 | 23.29 | 23.82 | 92,775 | +0.07(+0.28%) |
Dec 09, 2020 | 24.03 | 24.03 | 23.52 | 23.75 | 129,799 | +0.25(+1.07%) |
Dec 08, 2020 | 23.46 | 23.63 | 23.13 | 23.50 | 91,583 | +0.01(+0.03%) |
Dec 07, 2020 | 23.24 | 23.62 | 22.94 | 23.50 | 100,645 | +0.34(+1.45%) |
Dec 04, 2020 | 22.96 | 23.29 | 22.72 | 23.16 | 104,762 | +0.24(+1.04%) |
Dec 03, 2020 | 23.28 | 23.36 | 22.84 | 22.92 | 120,365 | -0.38(-1.64%) |
Dec 02, 2020 | 24.24 | 24.26 | 23.18 | 23.30 | 174,986 | -0.90(-3.74%) |
Dec 01, 2020 | 24.20 | 24.26 | 24.04 | 24.21 | 207,212 | +0.34(+1.41%) |
Nov 30, 2020 | 23.85 | 24.16 | 23.85 | 23.87 | 161,188 | -0.29(-1.20%) |
Nov 27, 2020 | 24.31 | 24.50 | 23.81 | 24.16 | 102,642 | -0.08(-0.33%) |
Nov 25, 2020 | 23.14 | 24.45 | 23.14 | 24.24 | 639,927 | +0.85(+3.64%) |
Nov 24, 2020 | 22.26 | 23.56 | 22.26 | 23.39 | 321,376 | +1.14(+5.11%) |
Nov 23, 2020 | 22.20 | 22.40 | 21.99 | 22.25 | 149,817 | +0.32(+1.45%) |
Nov 20, 2020 | 21.80 | 22.07 | 21.80 | 21.94 | 148,968 | +0.14(+0.64%) |
Nov 19, 2020 | 21.01 | 21.86 | 21.01 | 21.80 | 212,533 | +0.69(+3.29%) |
Nov 18, 2020 | 21.08 | 21.62 | 21.08 | 21.10 | 181,724 | +0.09(+0.44%) |
Nov 17, 2020 | 20.46 | 21.01 | 20.20 | 21.01 | 126,168 | +0.43(+2.09%) |
Nov 16, 2020 | 20.13 | 20.69 | 20.05 | 20.58 | 156,078 | +0.74(+3.73%) |
Nov 13, 2020 | 19.27 | 19.93 | 19.08 | 19.84 | 143,972 | +0.63(+3.27%) |
Nov 12, 2020 | 19.64 | 19.74 | 19.15 | 19.22 | 238,358 | -0.60(-3.03%) |
Nov 11, 2020 | 20.04 | 20.19 | 19.78 | 19.82 | 134,328 | -0.07(-0.33%) |
Nov 10, 2020 | 19.62 | 20.23 | 19.43 | 19.88 | 319,777 | +0.47(+2.42%) |
Nov 09, 2020 | 20.21 | 20.48 | 19.21 | 19.41 | 336,262 | +0.49(+2.56%) |
Nov 06, 2020 | 19.81 | 19.81 | 18.91 | 18.93 | 180,058 | -0.59(-3.04%) |
Nov 05, 2020 | 19.45 | 19.65 | 19.28 | 19.52 | 268,576 | +0.55(+2.89%) |
Nov 04, 2020 | 18.50 | 19.32 | 18.26 | 18.97 | 328,551 | +0.82(+4.49%) |
Nov 03, 2020 | 17.51 | 18.26 | 17.38 | 18.16 | 704,374 | +0.96(+5.57%) |
Nov 02, 2020 | 17.15 | 17.53 | 17.00 | 17.20 | 142,469 | +0.09(+0.53%) |
Oct 30, 2020 | 16.97 | 17.60 | 16.92 | 17.11 | 345,852 | +0.59(+3.55%) |
Oct 29, 2020 | 15.97 | 16.59 | 15.82 | 16.52 | 141,650 | +0.44(+2.72%) |
Oct 28, 2020 | 16.40 | 16.95 | 15.91 | 16.09 | 140,396 | -0.59(-3.52%) |
Oct 27, 2020 | 16.55 | 16.78 | 16.49 | 16.67 | 72,161 | +0.08(+0.47%) |
Oct 26, 2020 | 16.82 | 17.08 | 16.50 | 16.59 | 81,581 | -0.44(-2.56%) |
Oct 23, 2020 | 16.94 | 17.13 | 16.82 | 17.03 | 56,594 | +0.21(+1.24%) |
Oct 22, 2020 | 16.68 | 16.85 | 16.52 | 16.82 | 99,502 | +0.19(+1.14%) |
Oct 21, 2020 | 16.97 | 17.05 | 16.58 | 16.63 | 156,698 | -0.37(-2.19%) |
Oct 20, 2020 | 17.22 | 17.22 | 16.97 | 17.00 | 56,690 | -0.08(-0.46%) |
Oct 19, 2020 | 17.42 | 17.47 | 17.06 | 17.08 | 73,771 | -0.27(-1.58%) |
Oct 16, 2020 | 17.43 | 17.51 | 17.28 | 17.36 | 89,875 | -0.14(-0.78%) |
Oct 15, 2020 | 17.41 | 17.66 | 17.25 | 17.49 | 142,466 | +0.01(+0.07%) |
Oct 14, 2020 | 17.83 | 17.84 | 17.42 | 17.48 | 73,213 | -0.25(-1.43%) |
Oct 13, 2020 | 17.51 | 17.85 | 17.51 | 17.73 | 237,035 | +0.10(+0.59%) |
Oct 12, 2020 | 17.55 | 17.72 | 17.42 | 17.63 | 99,091 | +0.04(+0.22%) |
Oct 09, 2020 | 17.76 | 17.86 | 17.49 | 17.59 | 65,489 | +0.01(+0.04%) |
Oct 08, 2020 | 17.70 | 17.86 | 17.53 | 17.58 | 121,504 | +0.06(+0.33%) |
Oct 07, 2020 | 17.36 | 17.72 | 17.25 | 17.53 | 83,478 | +0.33(+1.90%) |
Oct 06, 2020 | 17.35 | 17.69 | 16.92 | 17.20 | 102,327 | +0.03(+0.19%) |
Oct 05, 2020 | 16.96 | 17.24 | 16.73 | 17.17 | 74,092 | +0.35(+2.05%) |
Oct 02, 2020 | 16.47 | 17.05 | 16.47 | 16.82 | 82,974 | +0.22(+1.30%) |