Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.26 | 29.26 | 29.26 | 59,632 | -0.65(-2.17%) | |
Dec 30, 2020 | 28.90 | 30.12 | 28.90 | 29.91 | 59,632 | +0.99(+3.42%) |
Dec 29, 2020 | 29.87 | 29.93 | 28.00 | 28.92 | 76,580 | -0.92(-3.08%) |
Dec 28, 2020 | 29.82 | 30.21 | 29.41 | 29.84 | 54,892 | +0.47(+1.60%) |
Dec 24, 2020 | 29.81 | 30.05 | 29.27 | 29.37 | 21,600 | -0.42(-1.41%) |
Dec 23, 2020 | 29.98 | 30.35 | 29.03 | 29.79 | 86,640 | -0.04(-0.13%) |
Dec 22, 2020 | 29.16 | 29.96 | 28.79 | 29.83 | 62,603 | +0.81(+2.79%) |
Dec 21, 2020 | 28.11 | 29.74 | 27.17 | 29.02 | 116,436 | +0.08(+0.28%) |
Dec 18, 2020 | 28.21 | 29.39 | 28.11 | 28.94 | 165,400 | +0.85(+3.03%) |
Dec 17, 2020 | 26.43 | 28.45 | 26.12 | 28.09 | 170,567 | +1.70(+6.44%) |
Dec 16, 2020 | 25.46 | 26.74 | 25.43 | 26.39 | 99,028 | +1.05(+4.14%) |
Dec 15, 2020 | 24.55 | 25.73 | 24.35 | 25.34 | 125,077 | +0.97(+3.98%) |
Dec 14, 2020 | 25.56 | 25.85 | 24.01 | 24.37 | 173,558 | -1.13(-4.43%) |
Dec 11, 2020 | 25.98 | 26.75 | 25.01 | 25.50 | 128,800 | -0.48(-1.85%) |
Dec 10, 2020 | 25.91 | 26.88 | 25.51 | 25.98 | 469,675 | -0.14(-0.54%) |
Dec 09, 2020 | 25.67 | 27.00 | 25.63 | 26.12 | 167,145 | +0.50(+1.95%) |
Dec 08, 2020 | 26.27 | 27.97 | 24.05 | 25.62 | 460,633 | -0.68(-2.59%) |
Dec 07, 2020 | 25.75 | 26.45 | 25.42 | 26.30 | 51,612 | +0.55(+2.14%) |
Dec 04, 2020 | 26.15 | 26.50 | 25.58 | 25.75 | 50,900 | -0.12(-0.46%) |
Dec 03, 2020 | 25.41 | 26.50 | 25.41 | 25.87 | 61,075 | +0.06(+0.23%) |
Dec 02, 2020 | 24.72 | 25.97 | 24.70 | 25.81 | 78,747 | +0.85(+3.41%) |
Dec 01, 2020 | 26.50 | 26.85 | 24.84 | 24.96 | 112,964 | -1.14(-4.37%) |
Nov 30, 2020 | 26.43 | 27.18 | 25.25 | 26.10 | 256,792 | -0.30(-1.14%) |
Nov 27, 2020 | 26.79 | 27.05 | 26.23 | 26.40 | 50,700 | -0.04(-0.15%) |
Nov 25, 2020 | 26.70 | 27.22 | 26.24 | 26.44 | 82,600 | -0.55(-2.04%) |
Nov 24, 2020 | 27.26 | 27.26 | 26.64 | 26.99 | 103,254 | +0.16(+0.60%) |
Nov 23, 2020 | 26.15 | 27.48 | 26.15 | 26.83 | 104,877 | +0.61(+2.33%) |
Nov 20, 2020 | 26.04 | 26.99 | 25.82 | 26.22 | 66,100 | +0.21(+0.81%) |
Nov 19, 2020 | 26.13 | 26.54 | 25.30 | 26.01 | 89,828 | +0.17(+0.66%) |
Nov 18, 2020 | 25.89 | 27.23 | 25.31 | 25.84 | 157,242 | +0.30(+1.17%) |
Nov 17, 2020 | 24.30 | 25.94 | 23.80 | 25.54 | 99,041 | +1.04(+4.24%) |
Nov 16, 2020 | 23.93 | 24.64 | 23.32 | 24.50 | 91,865 | +1.24(+5.33%) |
Nov 13, 2020 | 22.61 | 23.95 | 22.61 | 23.26 | 58,100 | +0.82(+3.65%) |
Nov 12, 2020 | 22.44 | 23.31 | 22.02 | 22.44 | 74,841 | +0.02(+0.09%) |
Nov 11, 2020 | 22.65 | 22.85 | 21.63 | 22.42 | 59,141 | +0.02(+0.09%) |
Nov 10, 2020 | 22.17 | 23.10 | 20.99 | 22.40 | 118,353 | +0.42(+1.91%) |
Nov 09, 2020 | 23.27 | 24.55 | 21.82 | 21.98 | 122,441 | -0.86(-3.77%) |
Nov 06, 2020 | 24.03 | 24.15 | 22.14 | 22.84 | 138,000 | -1.11(-4.63%) |
Nov 05, 2020 | 23.56 | 24.89 | 23.46 | 23.95 | 152,519 | +0.79(+3.41%) |
Nov 04, 2020 | 23.48 | 24.18 | 22.55 | 23.16 | 92,452 | -0.73(-3.06%) |
Nov 03, 2020 | 23.96 | 24.40 | 22.98 | 23.89 | 114,205 | +0.42(+1.79%) |
Nov 02, 2020 | 22.22 | 23.57 | 22.22 | 23.47 | 181,647 | +1.49(+6.78%) |
Oct 30, 2020 | 21.97 | 22.52 | 20.70 | 21.98 | 188,800 | -0.49(-2.18%) |
Oct 29, 2020 | 25.20 | 25.85 | 22.23 | 22.47 | 418,530 | -1.70(-7.03%) |
Oct 28, 2020 | 21.50 | 24.41 | 21.03 | 24.17 | 300,697 | +2.22(+10.11%) |
Oct 27, 2020 | 22.28 | 22.85 | 21.64 | 21.95 | 53,673 | -0.35(-1.57%) |
Oct 26, 2020 | 23.42 | 23.55 | 22.06 | 22.30 | 143,537 | -1.12(-4.78%) |
Oct 23, 2020 | 24.80 | 24.98 | 22.91 | 23.42 | 118,800 | -0.69(-2.86%) |
Oct 22, 2020 | 24.48 | 24.60 | 23.25 | 24.11 | 82,279 | -0.11(-0.45%) |
Oct 21, 2020 | 25.08 | 25.88 | 24.15 | 24.22 | 109,365 | -0.86(-3.43%) |
Oct 20, 2020 | 26.09 | 26.94 | 24.97 | 25.08 | 119,906 | -0.78(-3.02%) |
Oct 19, 2020 | 25.42 | 26.99 | 25.01 | 25.86 | 114,954 | +0.06(+0.23%) |
Oct 16, 2020 | 27.16 | 27.28 | 25.74 | 25.80 | 86,300 | -0.99(-3.70%) |
Oct 15, 2020 | 26.49 | 27.48 | 26.38 | 26.79 | 104,928 | -0.28(-1.03%) |
Oct 14, 2020 | 27.83 | 28.04 | 26.74 | 27.07 | 54,093 | -0.28(-1.02%) |
Oct 13, 2020 | 26.60 | 28.13 | 25.27 | 27.35 | 152,543 | +0.76(+2.86%) |
Oct 12, 2020 | 26.46 | 27.19 | 26.01 | 26.59 | 199,590 | +0.13(+0.49%) |
Oct 09, 2020 | 27.70 | 27.87 | 26.13 | 26.46 | 190,300 | -1.15(-4.17%) |
Oct 08, 2020 | 27.43 | 27.86 | 26.36 | 27.61 | 255,688 | +0.56(+2.07%) |
Oct 07, 2020 | 25.83 | 28.26 | 25.83 | 27.05 | 230,653 | +1.61(+6.33%) |
Oct 06, 2020 | 24.98 | 26.73 | 24.80 | 25.44 | 233,413 | +0.84(+3.41%) |
Oct 05, 2020 | 23.00 | 24.81 | 22.75 | 24.60 | 248,006 | +1.89(+8.32%) |
Oct 02, 2020 | 20.92 | 22.86 | 20.57 | 22.71 | 255,200 | +1.16(+5.38%) |