Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.97 | 26.97 | 26.97 | 93,741 | -0.23(-0.85%) | |
Dec 30, 2020 | 27.80 | 27.94 | 27.06 | 27.20 | 93,741 | -0.59(-2.14%) |
Dec 29, 2020 | 28.43 | 28.47 | 27.37 | 27.79 | 96,350 | -0.45(-1.61%) |
Dec 28, 2020 | 29.21 | 29.21 | 27.31 | 28.24 | 123,491 | +1.60(+6.00%) |
Dec 24, 2020 | 26.91 | 26.91 | 25.95 | 26.65 | 24,489 | -0.03(-0.10%) |
Dec 23, 2020 | 26.52 | 27.62 | 26.39 | 26.67 | 96,267 | +0.49(+1.87%) |
Dec 22, 2020 | 25.58 | 26.28 | 25.40 | 26.18 | 105,042 | +0.50(+1.93%) |
Dec 21, 2020 | 26.94 | 26.94 | 25.66 | 25.69 | 86,977 | -1.82(-6.60%) |
Dec 18, 2020 | 27.78 | 28.06 | 27.39 | 27.50 | 283,422 | -0.05(-0.18%) |
Dec 17, 2020 | 28.08 | 28.24 | 27.29 | 27.55 | 102,637 | -0.43(-1.55%) |
Dec 16, 2020 | 27.70 | 28.18 | 27.70 | 27.99 | 110,100 | +0.15(+0.55%) |
Dec 15, 2020 | 27.23 | 27.83 | 26.83 | 27.83 | 93,525 | +0.76(+2.81%) |
Dec 14, 2020 | 27.22 | 27.37 | 26.47 | 27.07 | 155,860 | +0.37(+1.39%) |
Dec 11, 2020 | 26.57 | 27.09 | 26.12 | 26.70 | 89,795 | -0.31(-1.14%) |
Dec 10, 2020 | 26.92 | 27.13 | 26.10 | 27.01 | 69,310 | -0.03(-0.10%) |
Dec 09, 2020 | 27.11 | 27.29 | 26.79 | 27.04 | 459,681 | +0.17(+0.62%) |
Dec 08, 2020 | 25.94 | 27.13 | 25.57 | 26.87 | 95,151 | +0.61(+2.31%) |
Dec 07, 2020 | 26.70 | 26.70 | 26.18 | 26.26 | 46,470 | -0.67(-2.49%) |
Dec 04, 2020 | 26.11 | 26.99 | 25.14 | 26.93 | 109,845 | +0.86(+3.29%) |
Dec 03, 2020 | 25.22 | 26.55 | 25.22 | 26.07 | 54,961 | +0.74(+2.92%) |
Dec 02, 2020 | 25.14 | 25.95 | 25.09 | 25.33 | 99,873 | -0.03(-0.14%) |
Dec 01, 2020 | 26.23 | 26.23 | 24.47 | 25.37 | 123,044 | -0.50(-1.92%) |
Nov 30, 2020 | 25.65 | 26.14 | 25.15 | 25.86 | 175,348 | +0.43(+1.70%) |
Nov 27, 2020 | 26.23 | 26.23 | 24.65 | 25.43 | 39,813 | +0.10(+0.41%) |
Nov 25, 2020 | 25.42 | 25.64 | 24.93 | 25.33 | 94,235 | +0.36(+1.43%) |
Nov 24, 2020 | 24.82 | 25.96 | 24.68 | 24.97 | 181,696 | +0.57(+2.35%) |
Nov 23, 2020 | 22.07 | 24.65 | 21.30 | 24.40 | 130,242 | +1.93(+8.61%) |
Nov 20, 2020 | 22.01 | 22.56 | 21.52 | 22.46 | 60,579 | -0.04(-0.19%) |
Nov 19, 2020 | 21.93 | 22.57 | 21.49 | 22.50 | 80,039 | +0.77(+3.57%) |
Nov 18, 2020 | 22.72 | 22.94 | 21.50 | 21.73 | 93,609 | -0.68(-3.02%) |
Nov 17, 2020 | 22.50 | 22.80 | 21.69 | 22.41 | 73,684 | -0.26(-1.14%) |
Nov 16, 2020 | 21.65 | 23.67 | 21.60 | 22.67 | 85,171 | +1.54(+7.31%) |
Nov 13, 2020 | 20.61 | 21.55 | 20.61 | 21.12 | 51,270 | +0.75(+3.70%) |
Nov 12, 2020 | 21.02 | 21.02 | 19.97 | 20.37 | 53,603 | -0.91(-4.30%) |
Nov 11, 2020 | 21.99 | 22.06 | 21.09 | 21.28 | 48,376 | -0.76(-3.45%) |
Nov 10, 2020 | 20.67 | 22.08 | 20.67 | 22.04 | 135,501 | +1.10(+5.27%) |
Nov 09, 2020 | 19.87 | 21.28 | 19.49 | 20.94 | 212,983 | +2.28(+12.20%) |
Nov 06, 2020 | 19.20 | 19.68 | 18.57 | 18.66 | 68,027 | -0.84(-4.30%) |
Nov 05, 2020 | 19.04 | 19.68 | 19.04 | 19.50 | 100,360 | +0.58(+3.06%) |
Nov 04, 2020 | 18.97 | 19.13 | 17.83 | 18.92 | 109,105 | -0.47(-2.41%) |
Nov 03, 2020 | 19.54 | 19.61 | 18.95 | 19.39 | 54,735 | +0.29(+1.50%) |
Nov 02, 2020 | 18.92 | 19.38 | 18.67 | 19.10 | 52,501 | +0.49(+2.63%) |
Oct 30, 2020 | 19.09 | 19.31 | 17.81 | 18.62 | 93,089 | -0.66(-3.41%) |
Oct 29, 2020 | 18.34 | 19.36 | 18.33 | 19.27 | 72,574 | +0.80(+4.31%) |
Oct 28, 2020 | 18.52 | 18.74 | 17.53 | 18.48 | 99,051 | -0.57(-3.01%) |
Oct 27, 2020 | 19.42 | 19.44 | 18.83 | 19.05 | 61,019 | -0.49(-2.50%) |
Oct 26, 2020 | 19.55 | 19.59 | 19.21 | 19.54 | 61,291 | -0.38(-1.89%) |
Oct 23, 2020 | 19.92 | 19.97 | 19.33 | 19.91 | 45,828 | -0.15(-0.73%) |
Oct 22, 2020 | 19.48 | 20.21 | 19.26 | 20.06 | 88,271 | +0.59(+3.04%) |
Oct 21, 2020 | 19.66 | 19.78 | 19.38 | 19.47 | 51,229 | -0.29(-1.46%) |
Oct 20, 2020 | 19.54 | 19.91 | 19.53 | 19.76 | 42,255 | +0.28(+1.45%) |
Oct 19, 2020 | 20.30 | 20.30 | 19.43 | 19.48 | 43,593 | -0.65(-3.22%) |
Oct 16, 2020 | 20.14 | 20.51 | 19.72 | 20.12 | 61,381 | -0.14(-0.71%) |
Oct 15, 2020 | 19.78 | 20.56 | 19.77 | 20.27 | 63,435 | +0.23(+1.13%) |
Oct 14, 2020 | 19.82 | 20.55 | 19.82 | 20.04 | 58,017 | -0.33(-1.62%) |
Oct 13, 2020 | 20.74 | 20.74 | 20.15 | 20.37 | 77,082 | -0.68(-3.21%) |
Oct 12, 2020 | 20.74 | 21.10 | 20.30 | 21.05 | 201,650 | +0.23(+1.09%) |
Oct 09, 2020 | 21.05 | 21.20 | 20.63 | 20.82 | 59,639 | +0.12(+0.57%) |
Oct 08, 2020 | 20.07 | 20.70 | 20.02 | 20.70 | 102,738 | +0.83(+4.16%) |
Oct 07, 2020 | 19.72 | 20.04 | 19.65 | 19.87 | 54,990 | +0.20(+1.02%) |
Oct 06, 2020 | 19.85 | 20.29 | 19.30 | 19.67 | 66,326 | +0.09(+0.46%) |
Oct 05, 2020 | 19.95 | 19.95 | 19.44 | 19.59 | 59,860 | -0.20(-1.01%) |
Oct 02, 2020 | 19.16 | 19.92 | 19.16 | 19.79 | 44,258 | +0.26(+1.34%) |