Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.52 | 26.52 | 26.52 | 32,413 | +0.93(+3.64%) | |
Dec 30, 2020 | 25.09 | 25.95 | 24.85 | 25.59 | 32,413 | +0.75(+3.00%) |
Dec 29, 2020 | 25.84 | 25.84 | 24.84 | 24.84 | 47,795 | -0.82(-3.18%) |
Dec 28, 2020 | 25.88 | 26.11 | 25.31 | 25.66 | 35,612 | +0.27(+1.05%) |
Dec 24, 2020 | 25.09 | 25.72 | 24.94 | 25.40 | 16,661 | +0.25(+0.99%) |
Dec 23, 2020 | 25.34 | 25.50 | 25.05 | 25.15 | 49,455 | -0.04(-0.18%) |
Dec 22, 2020 | 25.18 | 25.47 | 25.07 | 25.19 | 26,303 | +0.11(+0.42%) |
Dec 21, 2020 | 25.15 | 25.27 | 24.80 | 25.08 | 80,554 | -0.36(-1.43%) |
Dec 18, 2020 | 25.69 | 26.12 | 25.20 | 25.45 | 149,391 | -0.04(-0.14%) |
Dec 17, 2020 | 25.47 | 25.58 | 25.15 | 25.48 | 53,831 | -0.05(-0.21%) |
Dec 16, 2020 | 26.77 | 27.20 | 25.52 | 25.54 | 68,742 | -1.00(-3.78%) |
Dec 15, 2020 | 25.68 | 27.20 | 25.40 | 26.54 | 61,441 | +1.27(+5.03%) |
Dec 14, 2020 | 24.21 | 26.27 | 24.21 | 25.27 | 100,573 | +0.94(+3.87%) |
Dec 11, 2020 | 24.19 | 24.96 | 24.10 | 24.33 | 404,493 | -0.23(-0.94%) |
Dec 10, 2020 | 24.28 | 24.63 | 23.37 | 24.56 | 62,826 | -0.02(-0.07%) |
Dec 09, 2020 | 25.67 | 25.67 | 24.52 | 24.58 | 54,160 | -0.85(-3.35%) |
Dec 08, 2020 | 25.21 | 26.13 | 25.10 | 25.43 | 88,058 | -0.10(-0.38%) |
Dec 07, 2020 | 25.59 | 25.92 | 24.50 | 25.53 | 47,196 | -0.13(-0.52%) |
Dec 04, 2020 | 24.87 | 25.80 | 24.82 | 25.66 | 52,574 | +0.93(+3.77%) |
Dec 03, 2020 | 24.92 | 25.05 | 24.64 | 24.73 | 28,083 | -0.16(-0.64%) |
Dec 02, 2020 | 24.87 | 25.42 | 24.41 | 24.89 | 32,368 | +0.04(+0.14%) |
Dec 01, 2020 | 24.19 | 26.27 | 23.94 | 24.85 | 99,961 | +1.11(+4.68%) |
Nov 30, 2020 | 24.44 | 24.99 | 23.56 | 23.74 | 77,263 | -0.56(-2.30%) |
Nov 27, 2020 | 24.83 | 24.83 | 23.77 | 24.30 | 53,699 | -0.55(-2.22%) |
Nov 25, 2020 | 25.62 | 25.62 | 24.57 | 24.85 | 92,651 | -0.82(-3.18%) |
Nov 24, 2020 | 25.24 | 26.01 | 25.10 | 25.67 | 62,260 | +0.61(+2.45%) |
Nov 23, 2020 | 24.44 | 25.41 | 24.44 | 25.06 | 41,107 | +0.52(+2.10%) |
Nov 20, 2020 | 24.35 | 24.99 | 24.32 | 24.54 | 49,534 | +0.17(+0.69%) |
Nov 19, 2020 | 22.52 | 24.79 | 22.43 | 24.37 | 62,089 | +1.95(+8.67%) |
Nov 18, 2020 | 22.69 | 23.60 | 22.43 | 22.43 | 43,232 | +0.04(+0.20%) |
Nov 17, 2020 | 21.99 | 23.33 | 21.74 | 22.38 | 47,719 | +0.23(+1.04%) |
Nov 16, 2020 | 21.48 | 22.45 | 21.48 | 22.15 | 126,462 | +0.83(+3.87%) |
Nov 13, 2020 | 22.15 | 22.15 | 21.33 | 21.33 | 41,433 | -0.52(-2.38%) |
Nov 12, 2020 | 22.40 | 22.53 | 21.59 | 21.85 | 93,682 | -1.51(-6.45%) |
Nov 11, 2020 | 24.80 | 24.80 | 23.12 | 23.35 | 37,292 | -0.72(-3.00%) |
Nov 10, 2020 | 23.66 | 24.85 | 23.66 | 24.08 | 52,778 | +0.72(+3.09%) |
Nov 09, 2020 | 23.43 | 25.67 | 22.97 | 23.35 | 77,228 | +0.84(+3.72%) |
Nov 06, 2020 | 23.20 | 23.24 | 22.52 | 22.52 | 39,049 | -0.39(-1.69%) |
Nov 05, 2020 | 22.09 | 23.40 | 21.90 | 22.90 | 66,200 | +1.08(+4.97%) |
Nov 04, 2020 | 20.27 | 21.94 | 20.02 | 21.82 | 56,552 | +1.44(+7.09%) |
Nov 03, 2020 | 18.34 | 20.60 | 18.34 | 20.38 | 49,884 | +2.51(+14.05%) |
Nov 02, 2020 | 18.29 | 18.60 | 17.56 | 17.87 | 25,762 | -0.04(-0.20%) |
Oct 30, 2020 | 19.71 | 20.20 | 16.73 | 17.90 | 95,012 | +0.35(+2.01%) |
Oct 29, 2020 | 17.27 | 17.74 | 16.75 | 17.55 | 54,979 | +0.08(+0.45%) |
Oct 28, 2020 | 17.60 | 17.80 | 17.01 | 17.47 | 30,773 | -0.59(-3.27%) |
Oct 27, 2020 | 18.65 | 18.66 | 18.06 | 18.06 | 38,453 | -0.52(-2.80%) |
Oct 26, 2020 | 18.86 | 18.87 | 18.06 | 18.58 | 49,749 | -0.52(-2.72%) |
Oct 23, 2020 | 18.94 | 19.27 | 18.72 | 19.10 | 12,713 | +0.39(+2.07%) |
Oct 22, 2020 | 18.71 | 18.90 | 18.51 | 18.71 | 18,522 | -0.05(-0.28%) |
Oct 21, 2020 | 18.95 | 19.27 | 18.70 | 18.76 | 15,224 | -0.26(-1.34%) |
Oct 20, 2020 | 19.11 | 19.46 | 18.85 | 19.02 | 22,485 | -0.13(-0.69%) |
Oct 19, 2020 | 19.03 | 19.35 | 18.96 | 19.15 | 12,668 | +0.19(+1.02%) |
Oct 16, 2020 | 18.76 | 19.09 | 18.11 | 18.96 | 28,038 | +0.32(+1.70%) |
Oct 15, 2020 | 17.26 | 18.91 | 17.06 | 18.64 | 35,571 | +1.13(+6.44%) |
Oct 14, 2020 | 17.57 | 17.76 | 17.40 | 17.51 | 13,176 | +0.01(+0.05%) |
Oct 13, 2020 | 17.70 | 17.83 | 17.44 | 17.50 | 23,579 | -0.37(-2.07%) |
Oct 12, 2020 | 18.02 | 18.02 | 17.63 | 17.87 | 15,417 | -0.16(-0.88%) |
Oct 09, 2020 | 17.41 | 18.10 | 17.39 | 18.03 | 42,000 | +0.78(+4.49%) |
Oct 08, 2020 | 16.92 | 17.45 | 16.92 | 17.26 | 29,170 | +0.50(+3.00%) |
Oct 07, 2020 | 16.26 | 16.95 | 16.08 | 16.76 | 55,687 | +0.63(+3.93%) |
Oct 06, 2020 | 16.08 | 16.66 | 16.08 | 16.12 | 41,040 | +0.11(+0.66%) |
Oct 05, 2020 | 15.52 | 16.02 | 15.42 | 16.02 | 43,273 | +0.73(+4.78%) |
Oct 02, 2020 | 14.60 | 15.34 | 14.49 | 15.28 | 31,443 | +0.36(+2.42%) |