Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.50 | 27.50 | 27.50 | 511,616 | -0.32(-1.14%) | |
Dec 30, 2020 | 28.23 | 28.69 | 27.80 | 27.81 | 511,616 | -0.18(-0.64%) |
Dec 29, 2020 | 28.77 | 29.14 | 27.33 | 27.99 | 806,095 | -0.75(-2.63%) |
Dec 28, 2020 | 29.36 | 29.48 | 28.46 | 28.75 | 764,960 | -0.21(-0.74%) |
Dec 24, 2020 | 29.07 | 29.84 | 28.90 | 28.96 | 283,922 | +0.01(+0.03%) |
Dec 23, 2020 | 29.04 | 29.15 | 28.35 | 28.95 | 463,358 | +0.00(+0.00%) |
Dec 22, 2020 | 28.94 | 29.08 | 28.42 | 28.95 | 1,199,870 | +0.17(+0.60%) |
Dec 21, 2020 | 27.41 | 28.83 | 27.22 | 28.78 | 722,280 | +1.23(+4.45%) |
Dec 18, 2020 | 27.58 | 28.31 | 27.26 | 27.56 | 1,018,507 | +0.13(+0.47%) |
Dec 17, 2020 | 27.18 | 28.10 | 27.07 | 27.43 | 639,663 | +0.12(+0.44%) |
Dec 16, 2020 | 26.50 | 27.49 | 26.43 | 27.31 | 536,013 | +1.01(+3.85%) |
Dec 15, 2020 | 26.33 | 26.45 | 25.99 | 26.29 | 450,788 | +0.18(+0.69%) |
Dec 14, 2020 | 25.81 | 26.30 | 25.73 | 26.11 | 659,977 | +0.49(+1.91%) |
Dec 11, 2020 | 25.37 | 25.81 | 25.29 | 25.63 | 348,869 | +0.21(+0.84%) |
Dec 10, 2020 | 25.71 | 25.71 | 25.38 | 25.41 | 289,661 | -0.53(-2.05%) |
Dec 09, 2020 | 25.81 | 26.05 | 25.15 | 25.94 | 432,390 | +0.11(+0.43%) |
Dec 08, 2020 | 24.87 | 25.83 | 24.82 | 25.83 | 535,119 | +0.99(+4.01%) |
Dec 07, 2020 | 25.27 | 25.48 | 24.69 | 24.84 | 482,004 | -0.21(-0.86%) |
Dec 04, 2020 | 24.93 | 25.08 | 24.81 | 25.05 | 412,416 | +0.18(+0.72%) |
Dec 03, 2020 | 25.16 | 25.18 | 24.79 | 24.87 | 471,972 | -0.12(-0.48%) |
Dec 02, 2020 | 24.91 | 25.41 | 24.87 | 24.99 | 422,873 | +0.03(+0.14%) |
Dec 01, 2020 | 26.33 | 26.43 | 24.82 | 24.96 | 730,037 | -1.37(-5.21%) |
Nov 30, 2020 | 26.08 | 26.90 | 25.92 | 26.33 | 610,559 | +0.26(+0.99%) |
Nov 27, 2020 | 26.01 | 26.19 | 25.27 | 26.07 | 196,822 | +0.27(+1.03%) |
Nov 25, 2020 | 26.59 | 26.91 | 25.67 | 25.81 | 412,766 | -0.80(-3.00%) |
Nov 24, 2020 | 25.95 | 26.85 | 25.29 | 26.60 | 503,745 | +0.64(+2.48%) |
Nov 23, 2020 | 25.18 | 26.02 | 24.81 | 25.96 | 745,149 | +1.03(+4.13%) |
Nov 20, 2020 | 25.17 | 25.42 | 24.87 | 24.93 | 486,225 | -0.34(-1.36%) |
Nov 19, 2020 | 24.87 | 25.45 | 24.85 | 25.27 | 315,693 | +0.40(+1.62%) |
Nov 18, 2020 | 25.16 | 25.49 | 24.79 | 24.87 | 629,393 | -0.27(-1.06%) |
Nov 17, 2020 | 25.96 | 25.96 | 24.77 | 25.14 | 587,498 | -0.59(-2.30%) |
Nov 16, 2020 | 26.11 | 26.48 | 25.56 | 25.73 | 444,517 | +0.04(+0.17%) |
Nov 13, 2020 | 25.72 | 25.86 | 25.29 | 25.69 | 355,049 | +0.15(+0.57%) |
Nov 12, 2020 | 26.92 | 27.49 | 25.16 | 25.54 | 724,847 | -1.77(-6.47%) |
Nov 11, 2020 | 25.64 | 27.43 | 25.61 | 27.31 | 1,076,444 | +1.81(+7.10%) |
Nov 10, 2020 | 25.87 | 25.93 | 24.71 | 25.50 | 567,680 | -0.36(-1.39%) |
Nov 09, 2020 | 26.04 | 26.09 | 24.96 | 25.86 | 721,792 | +0.22(+0.87%) |
Nov 06, 2020 | 26.26 | 26.26 | 25.57 | 25.63 | 405,887 | -0.48(-1.84%) |
Nov 05, 2020 | 26.21 | 26.40 | 25.60 | 26.11 | 405,352 | +0.20(+0.79%) |
Nov 04, 2020 | 26.03 | 26.61 | 25.74 | 25.91 | 305,021 | -0.10(-0.39%) |
Nov 03, 2020 | 25.36 | 26.23 | 24.98 | 26.01 | 600,369 | +0.80(+3.17%) |
Nov 02, 2020 | 25.49 | 25.60 | 24.67 | 25.21 | 710,203 | +0.08(+0.30%) |
Oct 30, 2020 | 25.64 | 26.11 | 24.88 | 25.14 | 955,504 | -0.88(-3.40%) |
Oct 29, 2020 | 25.77 | 26.06 | 25.20 | 26.02 | 509,846 | +0.29(+1.12%) |
Oct 28, 2020 | 25.07 | 26.16 | 24.86 | 25.73 | 697,334 | +0.25(+0.97%) |
Oct 27, 2020 | 24.87 | 25.62 | 24.86 | 25.49 | 969,760 | +0.65(+2.60%) |
Oct 26, 2020 | 25.49 | 25.58 | 23.51 | 24.84 | 1,450,852 | -1.22(-4.66%) |
Oct 23, 2020 | 25.71 | 26.23 | 25.26 | 26.06 | 675,913 | +0.57(+2.23%) |
Oct 22, 2020 | 25.49 | 25.93 | 25.16 | 25.49 | 512,938 | +0.02(+0.07%) |
Oct 21, 2020 | 26.57 | 26.62 | 25.45 | 25.47 | 565,533 | -0.99(-3.73%) |
Oct 20, 2020 | 25.78 | 26.90 | 25.75 | 26.45 | 627,010 | +0.73(+2.84%) |
Oct 19, 2020 | 27.34 | 27.55 | 25.49 | 25.72 | 584,017 | -1.26(-4.66%) |
Oct 16, 2020 | 27.42 | 27.78 | 26.84 | 26.98 | 273,824 | -0.47(-1.70%) |
Oct 15, 2020 | 26.61 | 27.74 | 26.51 | 27.45 | 347,491 | +0.59(+2.18%) |
Oct 14, 2020 | 27.50 | 27.59 | 26.79 | 26.86 | 411,192 | -0.46(-1.68%) |
Oct 13, 2020 | 27.81 | 27.81 | 27.05 | 27.32 | 499,999 | -0.56(-2.01%) |
Oct 12, 2020 | 27.50 | 28.25 | 27.12 | 27.88 | 472,012 | +0.64(+2.34%) |
Oct 09, 2020 | 28.04 | 28.69 | 27.12 | 27.25 | 748,282 | -0.55(-1.99%) |
Oct 08, 2020 | 27.21 | 27.81 | 27.05 | 27.80 | 611,603 | +0.79(+2.93%) |
Oct 07, 2020 | 26.76 | 27.35 | 26.44 | 27.01 | 396,937 | +0.50(+1.89%) |
Oct 06, 2020 | 26.48 | 27.41 | 26.38 | 26.51 | 460,001 | -0.31(-1.17%) |
Oct 05, 2020 | 26.09 | 26.88 | 25.77 | 26.82 | 547,420 | +0.99(+3.85%) |
Oct 02, 2020 | 25.47 | 25.99 | 25.09 | 25.83 | 783,113 | -0.11(-0.43%) |