Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.03 | 25.03 | 25.03 | 76,386 | -2.61(-9.44%) | |
Dec 30, 2020 | 28.51 | 29.50 | 27.44 | 27.64 | 76,386 | -0.62(-2.19%) |
Dec 29, 2020 | 28.97 | 29.00 | 26.75 | 28.26 | 167,135 | -0.47(-1.64%) |
Dec 28, 2020 | 30.14 | 30.32 | 28.51 | 28.73 | 101,037 | -1.25(-4.17%) |
Dec 24, 2020 | 30.55 | 31.94 | 29.52 | 29.98 | 263,600 | -0.57(-1.87%) |
Dec 23, 2020 | 28.65 | 30.76 | 28.00 | 30.55 | 97,181 | +1.91(+6.67%) |
Dec 22, 2020 | 26.35 | 29.35 | 24.87 | 28.64 | 126,114 | +2.33(+8.86%) |
Dec 21, 2020 | 28.32 | 28.59 | 25.26 | 26.31 | 119,306 | -2.67(-9.21%) |
Dec 18, 2020 | 29.79 | 31.00 | 28.97 | 28.98 | 1,083,400 | -0.24(-0.82%) |
Dec 17, 2020 | 25.99 | 31.00 | 25.90 | 29.22 | 257,534 | +3.38(+13.08%) |
Dec 16, 2020 | 25.48 | 25.96 | 25.09 | 25.84 | 238,327 | +0.54(+2.13%) |
Dec 15, 2020 | 24.75 | 25.50 | 24.75 | 25.30 | 123,575 | +0.63(+2.55%) |
Dec 14, 2020 | 25.24 | 25.87 | 24.56 | 24.67 | 166,071 | -0.16(-0.64%) |
Dec 11, 2020 | 24.46 | 25.98 | 24.14 | 24.83 | 84,000 | +0.13(+0.53%) |
Dec 10, 2020 | 24.10 | 25.25 | 24.10 | 24.70 | 69,866 | +0.48(+1.98%) |
Dec 09, 2020 | 25.08 | 25.22 | 23.86 | 24.22 | 48,177 | -0.76(-3.04%) |
Dec 08, 2020 | 24.89 | 25.22 | 24.20 | 24.98 | 50,757 | -0.04(-0.16%) |
Dec 07, 2020 | 25.34 | 25.55 | 24.60 | 25.02 | 41,632 | -0.13(-0.52%) |
Dec 04, 2020 | 24.88 | 25.79 | 24.79 | 25.15 | 34,200 | +0.27(+1.09%) |
Dec 03, 2020 | 25.04 | 25.38 | 24.72 | 24.88 | 48,869 | -0.15(-0.60%) |
Dec 02, 2020 | 24.97 | 25.41 | 24.02 | 25.03 | 53,608 | +0.14(+0.56%) |
Dec 01, 2020 | 24.25 | 25.83 | 23.78 | 24.89 | 58,170 | +0.69(+2.85%) |
Nov 30, 2020 | 25.24 | 25.24 | 23.76 | 24.20 | 208,562 | -0.93(-3.70%) |
Nov 27, 2020 | 24.92 | 25.48 | 24.86 | 25.13 | 28,200 | +0.50(+2.03%) |
Nov 25, 2020 | 25.40 | 25.48 | 24.63 | 24.63 | 57,000 | -0.36(-1.44%) |
Nov 24, 2020 | 25.26 | 25.96 | 24.58 | 24.99 | 85,177 | -0.02(-0.08%) |
Nov 23, 2020 | 25.50 | 25.98 | 24.96 | 25.01 | 91,181 | +0.06(+0.24%) |
Nov 20, 2020 | 24.47 | 25.45 | 24.17 | 24.95 | 48,400 | +0.02(+0.08%) |
Nov 19, 2020 | 23.58 | 25.04 | 23.58 | 24.93 | 40,864 | +1.20(+5.06%) |
Nov 18, 2020 | 23.40 | 24.57 | 23.08 | 23.73 | 33,765 | +0.06(+0.25%) |
Nov 17, 2020 | 22.96 | 24.29 | 22.00 | 23.67 | 125,893 | +1.04(+4.60%) |
Nov 16, 2020 | 23.31 | 23.73 | 22.07 | 22.63 | 47,167 | -0.23(-1.01%) |
Nov 13, 2020 | 23.41 | 23.43 | 22.62 | 22.86 | 35,600 | -0.13(-0.57%) |
Nov 12, 2020 | 22.96 | 23.50 | 22.62 | 22.99 | 36,177 | -0.05(-0.22%) |
Nov 11, 2020 | 22.99 | 23.34 | 22.52 | 23.04 | 61,074 | +0.37(+1.63%) |
Nov 10, 2020 | 23.33 | 23.33 | 21.65 | 22.67 | 65,942 | -0.05(-0.22%) |
Nov 09, 2020 | 24.37 | 24.37 | 22.43 | 22.72 | 45,585 | -0.69(-2.95%) |
Nov 06, 2020 | 24.28 | 24.28 | 23.02 | 23.41 | 66,900 | -0.67(-2.78%) |
Nov 05, 2020 | 23.90 | 24.99 | 23.18 | 24.08 | 99,887 | +0.22(+0.92%) |
Nov 04, 2020 | 23.62 | 24.45 | 23.10 | 23.86 | 94,026 | +0.59(+2.54%) |
Nov 03, 2020 | 23.00 | 23.64 | 22.62 | 23.27 | 127,719 | +0.26(+1.13%) |
Nov 02, 2020 | 21.27 | 23.24 | 20.70 | 23.01 | 130,324 | +2.20(+10.57%) |
Oct 30, 2020 | 21.51 | 22.58 | 20.57 | 20.81 | 72,000 | -0.88(-4.06%) |
Oct 29, 2020 | 23.79 | 23.79 | 21.21 | 21.69 | 138,041 | -2.09(-8.79%) |
Oct 28, 2020 | 24.25 | 24.46 | 23.25 | 23.78 | 187,861 | -0.73(-2.98%) |
Oct 27, 2020 | 24.99 | 25.72 | 24.28 | 24.51 | 83,503 | -0.46(-1.84%) |
Oct 26, 2020 | 24.25 | 25.30 | 23.75 | 24.97 | 78,506 | +0.53(+2.17%) |
Oct 23, 2020 | 24.44 | 24.85 | 23.90 | 24.44 | 117,200 | -0.15(-0.61%) |
Oct 22, 2020 | 26.20 | 26.97 | 24.36 | 24.59 | 215,822 | -1.64(-6.25%) |
Oct 21, 2020 | 27.58 | 28.24 | 26.11 | 26.23 | 64,844 | -1.48(-5.34%) |
Oct 20, 2020 | 30.40 | 30.91 | 26.74 | 27.71 | 110,496 | -2.33(-7.76%) |
Oct 19, 2020 | 30.76 | 30.76 | 29.75 | 30.04 | 76,273 | -0.28(-0.92%) |
Oct 16, 2020 | 28.81 | 31.50 | 28.81 | 30.32 | 121,000 | +1.16(+3.98%) |
Oct 15, 2020 | 28.52 | 29.85 | 27.59 | 29.16 | 120,085 | +0.36(+1.25%) |
Oct 14, 2020 | 29.48 | 30.39 | 28.05 | 28.80 | 169,661 | -0.60(-2.04%) |
Oct 13, 2020 | 28.81 | 29.74 | 28.02 | 29.40 | 114,596 | +0.29(+1.00%) |
Oct 12, 2020 | 28.16 | 29.71 | 27.51 | 29.11 | 126,118 | +1.23(+4.41%) |
Oct 09, 2020 | 27.55 | 28.20 | 27.28 | 27.88 | 81,400 | +0.55(+2.01%) |
Oct 08, 2020 | 27.27 | 27.89 | 26.74 | 27.33 | 115,316 | +0.33(+1.22%) |
Oct 07, 2020 | 27.41 | 28.00 | 26.86 | 27.00 | 283,263 | -0.31(-1.14%) |
Oct 06, 2020 | 27.95 | 29.49 | 26.03 | 27.31 | 231,215 | -0.44(-1.59%) |
Oct 05, 2020 | 27.21 | 28.55 | 26.57 | 27.75 | 380,288 | +0.78(+2.89%) |
Oct 02, 2020 | 28.64 | 28.91 | 26.36 | 26.97 | 148,400 | -1.96(-6.77%) |