Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.08 | 25.08 | 25.08 | 398,176 | +0.05(+0.20%) | |
Dec 30, 2020 | 25.00 | 25.95 | 24.71 | 25.03 | 398,176 | +0.08(+0.32%) |
Dec 29, 2020 | 26.33 | 26.33 | 24.14 | 24.95 | 375,868 | -0.98(-3.78%) |
Dec 28, 2020 | 26.98 | 27.33 | 25.60 | 25.93 | 348,370 | -0.86(-3.21%) |
Dec 24, 2020 | 27.30 | 27.71 | 26.34 | 26.79 | 181,900 | -0.33(-1.22%) |
Dec 23, 2020 | 27.71 | 27.81 | 26.08 | 27.12 | 449,731 | -0.54(-1.95%) |
Dec 22, 2020 | 25.87 | 28.02 | 25.42 | 27.66 | 490,361 | +1.70(+6.55%) |
Dec 21, 2020 | 26.26 | 26.62 | 25.52 | 25.96 | 424,117 | -0.66(-2.48%) |
Dec 18, 2020 | 25.50 | 27.08 | 25.14 | 26.62 | 794,400 | +1.02(+3.98%) |
Dec 17, 2020 | 26.00 | 26.11 | 24.60 | 25.60 | 452,721 | -0.14(-0.54%) |
Dec 16, 2020 | 24.37 | 26.09 | 24.37 | 25.74 | 433,661 | +1.43(+5.88%) |
Dec 15, 2020 | 24.43 | 25.79 | 23.93 | 24.31 | 518,340 | -0.05(-0.21%) |
Dec 14, 2020 | 25.32 | 25.50 | 24.01 | 24.36 | 515,418 | -0.31(-1.26%) |
Dec 11, 2020 | 24.24 | 25.21 | 23.83 | 24.67 | 433,900 | +0.51(+2.11%) |
Dec 10, 2020 | 24.91 | 25.38 | 23.83 | 24.16 | 761,274 | -0.93(-3.71%) |
Dec 09, 2020 | 27.67 | 28.87 | 24.41 | 25.09 | 684,898 | -2.07(-7.62%) |
Dec 08, 2020 | 26.15 | 28.09 | 25.70 | 27.16 | 729,473 | +1.36(+5.27%) |
Dec 07, 2020 | 25.99 | 27.30 | 25.53 | 25.80 | 641,462 | +0.54(+2.12%) |
Dec 04, 2020 | 26.67 | 27.49 | 25.02 | 25.27 | 2,744,300 | -4.86(-16.15%) |
Dec 03, 2020 | 30.00 | 32.38 | 29.85 | 30.13 | 560,875 | +0.82(+2.80%) |
Dec 02, 2020 | 25.17 | 29.70 | 24.23 | 29.31 | 906,742 | +2.37(+8.80%) |
Dec 01, 2020 | 27.26 | 28.11 | 26.12 | 26.94 | 214,462 | -0.12(-0.44%) |
Nov 30, 2020 | 27.83 | 27.83 | 25.66 | 27.06 | 238,768 | +0.10(+0.37%) |
Nov 27, 2020 | 27.67 | 28.27 | 26.18 | 26.96 | 179,800 | -0.87(-3.13%) |
Nov 25, 2020 | 25.37 | 28.50 | 25.34 | 27.83 | 354,300 | +2.46(+9.70%) |
Nov 24, 2020 | 25.00 | 25.76 | 23.65 | 25.37 | 382,560 | +1.55(+6.51%) |
Nov 23, 2020 | 22.54 | 24.79 | 22.21 | 23.82 | 687,074 | +1.46(+6.53%) |
Nov 20, 2020 | 21.41 | 22.68 | 21.26 | 22.36 | 122,600 | +0.89(+4.15%) |
Nov 19, 2020 | 21.70 | 21.93 | 21.02 | 21.47 | 121,543 | -0.35(-1.60%) |
Nov 18, 2020 | 23.31 | 23.34 | 21.36 | 21.82 | 196,838 | -1.11(-4.84%) |
Nov 17, 2020 | 22.59 | 23.00 | 21.65 | 22.93 | 166,366 | +0.77(+3.47%) |
Nov 16, 2020 | 22.02 | 23.25 | 21.86 | 22.16 | 187,876 | -0.18(-0.81%) |
Nov 13, 2020 | 23.19 | 23.26 | 21.66 | 22.34 | 181,100 | -0.46(-2.02%) |
Nov 12, 2020 | 24.48 | 24.48 | 21.52 | 22.80 | 271,159 | -1.09(-4.56%) |
Nov 11, 2020 | 21.80 | 23.90 | 21.80 | 23.89 | 190,513 | +1.87(+8.49%) |
Nov 10, 2020 | 21.31 | 23.20 | 21.30 | 22.02 | 299,674 | +1.00(+4.76%) |
Nov 09, 2020 | 25.40 | 27.61 | 20.56 | 21.02 | 678,626 | -4.30(-17.00%) |
Nov 06, 2020 | 22.78 | 26.30 | 22.63 | 25.32 | 703,300 | +2.54(+11.17%) |
Nov 05, 2020 | 23.03 | 23.24 | 21.82 | 22.78 | 138,677 | +0.70(+3.17%) |
Nov 04, 2020 | 21.04 | 22.26 | 20.03 | 22.08 | 222,661 | +1.25(+6.00%) |
Nov 03, 2020 | 21.39 | 22.13 | 20.69 | 20.83 | 127,468 | -0.47(-2.21%) |
Nov 02, 2020 | 23.51 | 24.95 | 20.51 | 21.30 | 382,747 | -1.74(-7.55%) |
Oct 30, 2020 | 22.18 | 23.13 | 21.80 | 23.04 | 219,800 | +0.70(+3.13%) |
Oct 29, 2020 | 21.78 | 22.37 | 21.28 | 22.34 | 193,988 | +0.91(+4.25%) |
Oct 28, 2020 | 21.96 | 21.99 | 20.43 | 21.43 | 157,007 | -0.76(-3.42%) |
Oct 27, 2020 | 22.08 | 23.42 | 21.95 | 22.19 | 119,563 | +0.34(+1.56%) |
Oct 26, 2020 | 23.01 | 23.45 | 21.12 | 21.85 | 143,861 | -1.43(-6.14%) |
Oct 23, 2020 | 24.52 | 25.08 | 22.63 | 23.28 | 219,600 | -0.87(-3.60%) |
Oct 22, 2020 | 23.72 | 25.63 | 23.23 | 24.15 | 446,023 | +0.57(+2.42%) |
Oct 21, 2020 | 20.57 | 24.75 | 20.57 | 23.58 | 440,473 | +3.13(+15.31%) |
Oct 20, 2020 | 22.61 | 24.24 | 19.55 | 20.45 | 460,153 | -2.44(-10.66%) |
Oct 19, 2020 | 22.62 | 24.00 | 22.05 | 22.89 | 298,688 | +0.66(+2.97%) |
Oct 16, 2020 | 19.50 | 22.39 | 19.50 | 22.23 | 557,000 | +3.15(+16.51%) |
Oct 15, 2020 | 17.35 | 19.34 | 17.34 | 19.08 | 220,590 | +1.44(+8.16%) |
Oct 14, 2020 | 18.00 | 18.13 | 16.80 | 17.64 | 73,407 | -0.23(-1.29%) |
Oct 13, 2020 | 17.63 | 18.00 | 17.00 | 17.87 | 143,375 | +1.19(+7.13%) |
Oct 12, 2020 | 17.17 | 17.19 | 16.01 | 16.68 | 71,543 | -0.51(-2.97%) |
Oct 09, 2020 | 17.34 | 18.09 | 17.19 | 17.19 | 94,000 | +0.02(+0.12%) |
Oct 08, 2020 | 17.41 | 17.89 | 16.95 | 17.17 | 105,505 | -0.11(-0.64%) |
Oct 07, 2020 | 17.21 | 17.65 | 16.81 | 17.28 | 43,492 | +0.25(+1.47%) |
Oct 06, 2020 | 17.09 | 17.45 | 16.48 | 17.03 | 81,220 | -0.07(-0.41%) |
Oct 05, 2020 | 16.79 | 17.26 | 16.36 | 17.10 | 82,146 | +0.38(+2.27%) |
Oct 02, 2020 | 16.67 | 17.89 | 16.51 | 16.72 | 50,900 | -0.52(-3.02%) |