Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.31 | 28.31 | 28.31 | 0 | +0.39(+1.40%) | |
Dec 30, 2020 | 27.96 | 27.96 | 27.66 | 27.92 | 6,506 | -0.26(-0.92%) |
Dec 29, 2020 | 28.39 | 28.39 | 27.75 | 28.18 | 17,636 | +0.11(+0.39%) |
Dec 28, 2020 | 28.73 | 28.79 | 28.01 | 28.07 | 12,902 | -0.79(-2.74%) |
Dec 24, 2020 | 28.36 | 28.92 | 28.36 | 28.86 | 3,100 | +0.21(+0.73%) |
Dec 23, 2020 | 28.51 | 28.99 | 28.07 | 28.65 | 14,612 | +0.13(+0.46%) |
Dec 22, 2020 | 28.35 | 29.00 | 28.35 | 28.52 | 7,269 | -0.10(-0.35%) |
Dec 21, 2020 | 28.32 | 28.84 | 28.21 | 28.62 | 11,044 | -0.33(-1.14%) |
Dec 18, 2020 | 28.49 | 29.32 | 28.40 | 28.95 | 3,900 | +0.30(+1.05%) |
Dec 17, 2020 | 28.75 | 28.99 | 28.10 | 28.65 | 4,520 | -0.07(-0.24%) |
Dec 16, 2020 | 29.00 | 29.11 | 28.13 | 28.72 | 6,396 | -0.03(-0.10%) |
Dec 15, 2020 | 29.00 | 29.92 | 28.75 | 28.75 | 21,156 | -0.25(-0.86%) |
Dec 14, 2020 | 28.68 | 29.80 | 28.68 | 29.00 | 14,517 | +0.30(+1.05%) |
Dec 11, 2020 | 28.90 | 29.26 | 28.12 | 28.70 | 8,600 | -0.08(-0.28%) |
Dec 10, 2020 | 28.38 | 29.30 | 28.38 | 28.78 | 3,031 | +0.26(+0.91%) |
Dec 09, 2020 | 29.00 | 29.00 | 28.28 | 28.52 | 11,592 | -0.47(-1.62%) |
Dec 08, 2020 | 28.50 | 29.52 | 28.50 | 28.99 | 10,848 | +0.49(+1.72%) |
Dec 07, 2020 | 29.00 | 29.00 | 28.07 | 28.50 | 14,178 | -0.21(-0.73%) |
Dec 04, 2020 | 29.56 | 29.96 | 28.69 | 28.71 | 15,900 | -1.17(-3.92%) |
Dec 03, 2020 | 27.55 | 29.88 | 27.55 | 29.88 | 24,855 | +2.40(+8.75%) |
Dec 02, 2020 | 26.56 | 27.67 | 26.08 | 27.48 | 12,389 | +1.21(+4.63%) |
Dec 01, 2020 | 25.30 | 27.42 | 25.30 | 26.26 | 13,868 | +0.46(+1.78%) |
Nov 30, 2020 | 25.20 | 25.89 | 24.70 | 25.80 | 14,476 | +0.60(+2.38%) |
Nov 27, 2020 | 24.50 | 25.48 | 24.50 | 25.20 | 4,000 | +0.99(+4.09%) |
Nov 25, 2020 | 24.66 | 24.66 | 23.86 | 24.21 | 3,600 | +0.23(+0.96%) |
Nov 24, 2020 | 24.63 | 24.75 | 23.36 | 23.98 | 23,479 | -0.51(-2.08%) |
Nov 23, 2020 | 24.00 | 25.18 | 23.96 | 24.49 | 32,359 | +2.39(+10.81%) |
Nov 20, 2020 | 21.58 | 22.10 | 21.51 | 22.10 | 16,500 | +0.41(+1.89%) |
Nov 19, 2020 | 20.40 | 22.35 | 20.05 | 21.69 | 13,463 | +1.09(+5.29%) |
Nov 18, 2020 | 20.37 | 20.60 | 20.37 | 20.60 | 21,665 | +0.18(+0.88%) |
Nov 17, 2020 | 20.35 | 20.57 | 20.00 | 20.42 | 114,617 | -0.18(-0.90%) |
Nov 16, 2020 | 20.40 | 20.70 | 20.40 | 20.61 | 5,967 | +0.08(+0.39%) |
Nov 13, 2020 | 20.61 | 20.61 | 20.52 | 20.52 | 800 | -0.13(-0.61%) |
Nov 12, 2020 | 20.51 | 20.65 | 20.51 | 20.65 | 872 | -0.10(-0.48%) |
Nov 11, 2020 | 21.00 | 21.00 | 20.51 | 20.75 | 4,696 | -0.22(-1.05%) |
Nov 10, 2020 | 21.00 | 21.00 | 20.40 | 20.97 | 2,811 | +0.00(+0.00%) |
Nov 09, 2020 | 21.05 | 21.16 | 20.97 | 20.97 | 6,810 | +0.14(+0.70%) |
Nov 06, 2020 | 20.61 | 21.05 | 20.61 | 20.82 | 1,200 | -0.07(-0.36%) |
Nov 05, 2020 | 20.50 | 21.03 | 20.17 | 20.90 | 9,485 | +0.43(+2.10%) |
Nov 04, 2020 | 20.38 | 20.90 | 20.35 | 20.47 | 2,161 | +0.17(+0.86%) |
Nov 03, 2020 | 21.04 | 21.04 | 20.20 | 20.30 | 3,249 | -0.65(-3.13%) |
Nov 02, 2020 | 20.92 | 21.00 | 20.47 | 20.95 | 2,167 | +0.30(+1.44%) |
Oct 30, 2020 | 20.74 | 20.82 | 20.51 | 20.65 | 2,100 | -0.14(-0.66%) |
Oct 29, 2020 | 20.65 | 20.93 | 20.65 | 20.79 | 6,067 | +0.14(+0.68%) |
Oct 28, 2020 | 20.63 | 20.67 | 20.01 | 20.65 | 6,397 | -0.45(-2.13%) |
Oct 27, 2020 | 20.65 | 21.32 | 20.65 | 21.10 | 5,702 | +0.60(+2.93%) |
Oct 26, 2020 | 20.75 | 20.98 | 20.37 | 20.50 | 11,792 | -0.50(-2.38%) |
Oct 23, 2020 | 20.20 | 21.00 | 20.20 | 21.00 | 6,100 | +0.80(+3.94%) |
Oct 22, 2020 | 19.91 | 20.60 | 19.79 | 20.20 | 8,402 | +0.35(+1.78%) |
Oct 21, 2020 | 19.49 | 20.00 | 19.49 | 19.85 | 12,024 | +0.38(+1.95%) |
Oct 20, 2020 | 19.41 | 19.96 | 19.38 | 19.47 | 8,044 | +0.16(+0.83%) |
Oct 19, 2020 | 19.50 | 19.60 | 19.20 | 19.31 | 2,296 | -0.27(-1.38%) |
Oct 16, 2020 | 19.91 | 19.95 | 19.58 | 19.58 | 2,500 | -0.15(-0.74%) |
Oct 15, 2020 | 20.32 | 20.32 | 19.60 | 19.73 | 6,083 | -0.62(-3.07%) |
Oct 14, 2020 | 20.50 | 20.70 | 20.17 | 20.35 | 11,185 | -0.15(-0.73%) |
Oct 13, 2020 | 21.00 | 21.00 | 20.00 | 20.50 | 11,710 | -0.35(-1.67%) |
Oct 12, 2020 | 22.00 | 22.37 | 19.98 | 20.85 | 32,608 | +1.36(+6.97%) |
Oct 09, 2020 | 18.47 | 19.49 | 18.32 | 19.49 | 4,900 | +1.12(+6.10%) |
Oct 08, 2020 | 18.60 | 18.60 | 18.37 | 18.37 | 2,016 | +0.00(+0.00%) |
Oct 07, 2020 | 18.61 | 18.65 | 18.31 | 18.37 | 4,899 | -0.12(-0.65%) |
Oct 06, 2020 | 18.92 | 18.92 | 18.23 | 18.49 | 3,070 | -0.31(-1.65%) |
Oct 05, 2020 | 18.08 | 18.85 | 17.74 | 18.80 | 12,656 | +0.66(+3.67%) |
Oct 02, 2020 | 18.00 | 18.25 | 17.55 | 18.14 | 2,300 | -0.15(-0.85%) |