Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.00 | 26.00 | 26.00 | 423,044 | -0.57(-2.15%) | |
Dec 30, 2020 | 26.30 | 26.90 | 26.21 | 26.57 | 423,044 | +0.25(+0.95%) |
Dec 29, 2020 | 27.42 | 27.60 | 25.30 | 26.32 | 670,444 | -0.89(-3.27%) |
Dec 28, 2020 | 26.42 | 27.35 | 26.15 | 27.21 | 809,309 | +1.17(+4.49%) |
Dec 24, 2020 | 25.75 | 26.44 | 25.63 | 26.04 | 365,900 | +0.39(+1.52%) |
Dec 23, 2020 | 25.97 | 26.16 | 25.18 | 25.65 | 488,235 | -0.39(-1.50%) |
Dec 22, 2020 | 26.08 | 26.86 | 26.00 | 26.04 | 583,452 | +0.11(+0.42%) |
Dec 21, 2020 | 26.30 | 26.66 | 25.50 | 25.93 | 968,193 | -0.28(-1.07%) |
Dec 18, 2020 | 25.95 | 26.30 | 25.24 | 26.21 | 875,300 | +0.16(+0.61%) |
Dec 17, 2020 | 24.82 | 26.14 | 24.68 | 26.05 | 1,004,909 | +1.40(+5.68%) |
Dec 16, 2020 | 24.43 | 24.78 | 24.25 | 24.65 | 552,667 | +0.48(+1.99%) |
Dec 15, 2020 | 23.70 | 24.20 | 23.41 | 24.17 | 739,566 | +0.69(+2.94%) |
Dec 14, 2020 | 22.93 | 23.83 | 22.79 | 23.48 | 906,497 | +0.90(+3.99%) |
Dec 11, 2020 | 22.82 | 23.30 | 22.37 | 22.58 | 726,900 | -0.21(-0.92%) |
Dec 10, 2020 | 22.30 | 23.15 | 22.13 | 22.79 | 587,421 | +0.05(+0.22%) |
Dec 09, 2020 | 23.33 | 23.64 | 22.43 | 22.74 | 789,974 | -0.76(-3.23%) |
Dec 08, 2020 | 23.10 | 23.74 | 23.10 | 23.50 | 383,121 | +0.22(+0.95%) |
Dec 07, 2020 | 23.02 | 23.72 | 22.87 | 23.28 | 654,406 | +0.25(+1.09%) |
Dec 04, 2020 | 23.22 | 23.29 | 22.41 | 23.03 | 772,100 | -0.25(-1.07%) |
Dec 03, 2020 | 22.82 | 23.50 | 22.73 | 23.28 | 447,428 | +0.45(+1.97%) |
Dec 02, 2020 | 23.19 | 23.44 | 22.69 | 22.83 | 704,892 | -0.62(-2.64%) |
Dec 01, 2020 | 23.65 | 24.25 | 23.05 | 23.45 | 933,492 | +0.01(+0.04%) |
Nov 30, 2020 | 25.17 | 25.34 | 23.28 | 23.44 | 1,022,712 | -1.53(-6.13%) |
Nov 27, 2020 | 23.96 | 25.19 | 23.82 | 24.97 | 428,100 | +1.32(+5.58%) |
Nov 25, 2020 | 23.54 | 23.93 | 23.20 | 23.65 | 591,900 | +0.30(+1.28%) |
Nov 24, 2020 | 23.27 | 23.50 | 22.66 | 23.35 | 532,610 | +0.21(+0.91%) |
Nov 23, 2020 | 22.70 | 23.45 | 22.35 | 23.14 | 698,940 | +0.71(+3.17%) |
Nov 20, 2020 | 23.52 | 23.73 | 22.37 | 22.43 | 801,300 | -1.14(-4.84%) |
Nov 19, 2020 | 22.40 | 23.61 | 22.23 | 23.57 | 1,099,574 | +1.27(+5.70%) |
Nov 18, 2020 | 22.29 | 22.74 | 22.18 | 22.30 | 831,320 | +0.04(+0.18%) |
Nov 17, 2020 | 22.36 | 22.83 | 21.53 | 22.26 | 1,818,197 | -0.03(-0.13%) |
Nov 16, 2020 | 21.57 | 22.64 | 21.20 | 22.29 | 2,073,909 | +0.57(+2.62%) |
Nov 13, 2020 | 20.88 | 22.05 | 20.70 | 21.72 | 1,240,800 | +0.98(+4.73%) |
Nov 12, 2020 | 20.63 | 21.09 | 20.07 | 20.74 | 1,017,787 | +0.04(+0.19%) |
Nov 11, 2020 | 19.71 | 20.79 | 19.71 | 20.70 | 1,232,731 | +1.16(+5.96%) |
Nov 10, 2020 | 19.35 | 19.76 | 18.52 | 19.54 | 1,571,956 | +0.23(+1.22%) |
Nov 09, 2020 | 21.15 | 21.55 | 19.28 | 19.30 | 1,514,953 | -1.85(-8.75%) |
Nov 06, 2020 | 21.27 | 21.36 | 20.89 | 21.15 | 602,800 | -0.10(-0.47%) |
Nov 05, 2020 | 21.05 | 21.45 | 20.77 | 21.25 | 1,297,609 | +0.52(+2.51%) |
Nov 04, 2020 | 21.28 | 21.88 | 20.45 | 20.73 | 738,287 | -0.14(-0.67%) |
Nov 03, 2020 | 20.83 | 21.14 | 20.36 | 20.87 | 842,495 | +0.23(+1.11%) |
Nov 02, 2020 | 20.14 | 20.83 | 19.95 | 20.64 | 1,467,456 | +0.81(+4.08%) |
Oct 30, 2020 | 20.79 | 21.02 | 19.76 | 19.83 | 1,902,600 | -1.54(-7.21%) |
Oct 29, 2020 | 24.12 | 24.46 | 20.25 | 21.37 | 3,505,008 | -3.85(-15.27%) |
Oct 28, 2020 | 25.32 | 25.60 | 24.65 | 25.22 | 1,474,120 | -0.61(-2.36%) |
Oct 27, 2020 | 25.58 | 26.22 | 25.45 | 25.83 | 546,987 | +0.45(+1.77%) |
Oct 26, 2020 | 25.42 | 26.00 | 25.00 | 25.38 | 843,474 | +0.03(+0.12%) |
Oct 23, 2020 | 25.09 | 26.49 | 24.87 | 25.35 | 1,273,700 | +0.38(+1.52%) |
Oct 22, 2020 | 24.43 | 25.19 | 24.05 | 24.97 | 1,080,779 | +0.46(+1.88%) |
Oct 21, 2020 | 25.88 | 26.35 | 24.43 | 24.51 | 972,721 | -1.29(-5.00%) |
Oct 20, 2020 | 28.19 | 28.21 | 25.72 | 25.80 | 1,437,487 | -2.41(-8.54%) |
Oct 19, 2020 | 29.17 | 29.66 | 28.12 | 28.21 | 1,204,911 | -0.79(-2.72%) |
Oct 16, 2020 | 29.43 | 29.84 | 28.62 | 29.00 | 677,500 | -0.30(-1.02%) |
Oct 15, 2020 | 28.08 | 29.31 | 27.92 | 29.30 | 466,594 | +0.73(+2.56%) |
Oct 14, 2020 | 29.59 | 29.59 | 28.07 | 28.57 | 631,474 | -0.72(-2.46%) |
Oct 13, 2020 | 28.64 | 29.39 | 27.64 | 29.29 | 724,905 | +0.66(+2.31%) |
Oct 12, 2020 | 27.59 | 28.88 | 27.31 | 28.63 | 896,988 | +1.34(+4.93%) |
Oct 09, 2020 | 26.52 | 27.34 | 26.35 | 27.29 | 722,400 | +1.02(+3.90%) |
Oct 08, 2020 | 26.65 | 26.95 | 26.07 | 26.26 | 399,871 | -0.31(-1.17%) |
Oct 07, 2020 | 26.27 | 26.68 | 25.92 | 26.57 | 649,212 | +0.68(+2.63%) |
Oct 06, 2020 | 27.08 | 27.12 | 25.55 | 25.89 | 673,871 | -1.10(-4.08%) |
Oct 05, 2020 | 26.42 | 27.44 | 26.21 | 26.99 | 594,644 | +0.75(+2.86%) |
Oct 02, 2020 | 25.15 | 26.37 | 24.93 | 26.24 | 522,400 | +0.70(+2.74%) |