Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.11 | 26.11 | 26.11 | 29,264 | -0.23(-0.87%) | |
Dec 30, 2020 | 25.45 | 26.36 | 25.45 | 26.34 | 29,264 | +0.52(+2.01%) |
Dec 29, 2020 | 26.00 | 26.20 | 25.61 | 25.82 | 26,882 | -0.24(-0.92%) |
Dec 28, 2020 | 26.49 | 26.83 | 25.88 | 26.06 | 24,780 | -0.29(-1.10%) |
Dec 24, 2020 | 26.51 | 26.70 | 25.33 | 26.35 | 24,700 | -0.21(-0.79%) |
Dec 23, 2020 | 26.74 | 28.26 | 26.42 | 26.56 | 48,669 | -0.18(-0.67%) |
Dec 22, 2020 | 26.98 | 27.68 | 26.63 | 26.74 | 51,392 | -0.24(-0.89%) |
Dec 21, 2020 | 27.50 | 28.25 | 26.17 | 26.98 | 47,800 | -0.58(-2.10%) |
Dec 18, 2020 | 27.15 | 28.85 | 27.02 | 27.56 | 110,000 | +0.75(+2.80%) |
Dec 17, 2020 | 27.15 | 27.91 | 26.81 | 26.81 | 61,347 | -0.08(-0.30%) |
Dec 16, 2020 | 27.86 | 27.86 | 26.86 | 26.89 | 40,107 | -0.71(-2.57%) |
Dec 15, 2020 | 27.36 | 28.89 | 27.12 | 27.60 | 52,846 | +0.50(+1.85%) |
Dec 14, 2020 | 27.84 | 28.00 | 26.93 | 27.10 | 27,519 | -0.62(-2.24%) |
Dec 11, 2020 | 27.42 | 27.96 | 27.25 | 27.72 | 21,500 | +0.26(+0.95%) |
Dec 10, 2020 | 27.50 | 28.09 | 27.06 | 27.46 | 23,358 | +0.06(+0.22%) |
Dec 09, 2020 | 28.22 | 28.65 | 27.38 | 27.40 | 30,677 | -0.60(-2.14%) |
Dec 08, 2020 | 27.35 | 28.28 | 27.35 | 28.00 | 31,195 | +0.64(+2.34%) |
Dec 07, 2020 | 26.28 | 27.68 | 24.27 | 27.36 | 38,354 | +1.07(+4.07%) |
Dec 04, 2020 | 26.28 | 26.75 | 25.70 | 26.29 | 24,800 | +1.15(+4.57%) |
Dec 03, 2020 | 25.70 | 25.74 | 25.00 | 25.14 | 11,619 | -0.55(-2.14%) |
Dec 02, 2020 | 24.88 | 26.32 | 24.78 | 25.69 | 15,275 | +0.10(+0.39%) |
Dec 01, 2020 | 27.26 | 27.26 | 25.51 | 25.59 | 31,244 | -1.18(-4.41%) |
Nov 30, 2020 | 23.56 | 27.25 | 23.56 | 26.77 | 99,445 | +3.09(+13.05%) |
Nov 27, 2020 | 23.06 | 23.68 | 22.97 | 23.68 | 11,700 | +0.76(+3.32%) |
Nov 25, 2020 | 23.01 | 23.23 | 22.39 | 22.92 | 14,600 | -0.10(-0.43%) |
Nov 24, 2020 | 22.17 | 23.13 | 22.17 | 23.02 | 34,643 | +0.72(+3.23%) |
Nov 23, 2020 | 22.69 | 22.69 | 21.90 | 22.30 | 26,492 | -0.13(-0.58%) |
Nov 20, 2020 | 22.37 | 22.61 | 22.15 | 22.43 | 48,800 | -0.18(-0.80%) |
Nov 19, 2020 | 22.71 | 22.77 | 22.34 | 22.61 | 12,713 | +0.11(+0.49%) |
Nov 18, 2020 | 22.74 | 23.04 | 22.37 | 22.50 | 16,960 | +0.00(+0.00%) |
Nov 17, 2020 | 22.42 | 22.71 | 21.08 | 22.50 | 24,520 | +0.00(+0.00%) |
Nov 16, 2020 | 22.51 | 22.60 | 21.92 | 22.50 | 49,696 | +0.30(+1.35%) |
Nov 13, 2020 | 23.23 | 23.23 | 21.78 | 22.20 | 57,100 | -0.65(-2.84%) |
Nov 12, 2020 | 24.00 | 24.00 | 22.63 | 22.85 | 46,104 | -1.28(-5.30%) |
Nov 11, 2020 | 24.49 | 24.73 | 22.88 | 24.13 | 77,205 | +0.05(+0.21%) |
Nov 10, 2020 | 23.54 | 24.49 | 22.97 | 24.08 | 88,320 | +0.55(+2.34%) |
Nov 09, 2020 | 22.80 | 24.08 | 22.39 | 23.53 | 46,332 | +1.04(+4.62%) |
Nov 06, 2020 | 22.43 | 22.77 | 22.24 | 22.49 | 31,300 | +0.29(+1.31%) |
Nov 05, 2020 | 22.17 | 22.50 | 21.73 | 22.20 | 24,638 | +0.06(+0.27%) |
Nov 04, 2020 | 21.59 | 22.36 | 21.28 | 22.14 | 32,256 | +0.40(+1.84%) |
Nov 03, 2020 | 21.84 | 22.24 | 21.50 | 21.74 | 25,148 | +0.12(+0.56%) |
Nov 02, 2020 | 20.84 | 21.91 | 20.84 | 21.62 | 22,312 | +0.82(+3.94%) |
Oct 30, 2020 | 20.39 | 21.36 | 19.89 | 20.80 | 62,200 | +0.22(+1.07%) |
Oct 29, 2020 | 21.19 | 21.19 | 20.50 | 20.58 | 34,422 | -0.69(-3.24%) |
Oct 28, 2020 | 21.80 | 21.99 | 21.00 | 21.27 | 85,766 | -0.98(-4.40%) |
Oct 27, 2020 | 22.30 | 22.49 | 21.95 | 22.25 | 164,803 | -0.20(-0.89%) |
Oct 26, 2020 | 22.95 | 22.98 | 22.14 | 22.45 | 88,697 | -0.38(-1.66%) |
Oct 23, 2020 | 22.27 | 22.85 | 22.27 | 22.83 | 23,400 | +0.30(+1.33%) |
Oct 22, 2020 | 22.20 | 22.78 | 22.08 | 22.53 | 19,793 | +0.00(+0.00%) |
Oct 21, 2020 | 22.69 | 23.05 | 22.16 | 22.53 | 21,243 | -0.06(-0.27%) |
Oct 20, 2020 | 22.68 | 22.76 | 22.38 | 22.59 | 28,808 | +0.36(+1.62%) |
Oct 19, 2020 | 23.19 | 23.45 | 21.97 | 22.23 | 55,552 | -0.66(-2.88%) |
Oct 16, 2020 | 22.47 | 23.13 | 22.47 | 22.89 | 30,800 | +0.36(+1.60%) |
Oct 15, 2020 | 22.06 | 22.72 | 21.77 | 22.53 | 27,474 | +0.12(+0.54%) |
Oct 14, 2020 | 22.88 | 22.88 | 22.18 | 22.41 | 34,847 | -0.05(-0.22%) |
Oct 13, 2020 | 22.18 | 22.59 | 22.18 | 22.46 | 38,512 | +0.01(+0.04%) |
Oct 12, 2020 | 21.40 | 22.50 | 21.40 | 22.45 | 25,403 | +1.03(+4.81%) |
Oct 09, 2020 | 21.27 | 21.60 | 21.01 | 21.42 | 42,600 | +0.27(+1.28%) |
Oct 08, 2020 | 21.12 | 21.25 | 20.57 | 21.15 | 21,714 | -0.05(-0.24%) |
Oct 07, 2020 | 21.48 | 21.87 | 20.57 | 21.20 | 32,878 | -0.05(-0.24%) |
Oct 06, 2020 | 20.11 | 21.43 | 20.11 | 21.25 | 33,798 | +1.17(+5.83%) |
Oct 05, 2020 | 18.81 | 20.24 | 18.70 | 20.08 | 59,844 | +1.42(+7.61%) |
Oct 02, 2020 | 18.13 | 18.99 | 17.36 | 18.66 | 46,000 | +0.28(+1.52%) |