Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.42 | 28.42 | 28.42 | 816,616 | +0.19(+0.68%) | |
Dec 30, 2020 | 27.80 | 28.67 | 27.66 | 28.23 | 816,616 | +0.54(+1.95%) |
Dec 29, 2020 | 28.27 | 28.44 | 27.62 | 27.69 | 701,163 | -0.76(-2.67%) |
Dec 28, 2020 | 27.96 | 28.53 | 27.77 | 28.44 | 684,473 | +0.48(+1.73%) |
Dec 24, 2020 | 27.73 | 28.02 | 27.26 | 27.96 | 314,097 | +0.11(+0.38%) |
Dec 23, 2020 | 27.15 | 27.94 | 27.15 | 27.86 | 545,280 | +1.01(+3.76%) |
Dec 22, 2020 | 26.78 | 26.96 | 26.46 | 26.85 | 662,610 | +0.26(+0.99%) |
Dec 21, 2020 | 26.85 | 27.27 | 26.13 | 26.59 | 857,010 | -0.47(-1.75%) |
Dec 18, 2020 | 27.68 | 28.03 | 26.77 | 27.06 | 2,568,875 | -0.49(-1.78%) |
Dec 17, 2020 | 27.23 | 27.56 | 26.87 | 27.55 | 509,367 | +0.23(+0.83%) |
Dec 16, 2020 | 27.50 | 27.50 | 27.06 | 27.32 | 352,285 | -0.04(-0.16%) |
Dec 15, 2020 | 26.99 | 27.40 | 26.66 | 27.37 | 429,121 | +0.63(+2.36%) |
Dec 14, 2020 | 27.37 | 27.55 | 26.66 | 26.73 | 439,402 | -0.10(-0.36%) |
Dec 11, 2020 | 26.62 | 27.16 | 26.53 | 26.83 | 405,533 | -0.18(-0.65%) |
Dec 10, 2020 | 26.52 | 27.11 | 26.52 | 27.01 | 484,362 | -0.06(-0.23%) |
Dec 09, 2020 | 27.10 | 27.58 | 26.95 | 27.07 | 567,261 | +0.08(+0.29%) |
Dec 08, 2020 | 26.32 | 27.04 | 26.32 | 26.99 | 379,826 | +0.27(+1.01%) |
Dec 07, 2020 | 26.92 | 26.95 | 26.40 | 26.72 | 492,063 | -0.07(-0.26%) |
Dec 04, 2020 | 26.44 | 26.81 | 26.29 | 26.79 | 552,763 | +0.75(+2.86%) |
Dec 03, 2020 | 26.37 | 26.47 | 25.95 | 26.04 | 392,061 | -0.32(-1.22%) |
Dec 02, 2020 | 25.96 | 26.53 | 25.87 | 26.37 | 442,517 | +0.43(+1.67%) |
Dec 01, 2020 | 25.91 | 26.37 | 25.55 | 25.93 | 579,197 | +0.54(+2.12%) |
Nov 30, 2020 | 25.96 | 26.38 | 25.26 | 25.39 | 758,080 | -0.88(-3.33%) |
Nov 27, 2020 | 26.50 | 26.76 | 25.79 | 26.27 | 207,660 | -0.26(-0.98%) |
Nov 25, 2020 | 26.89 | 26.89 | 26.31 | 26.53 | 384,420 | -0.85(-3.10%) |
Nov 24, 2020 | 26.52 | 27.48 | 26.46 | 27.38 | 567,314 | +1.53(+5.90%) |
Nov 23, 2020 | 26.06 | 26.24 | 25.63 | 25.85 | 598,479 | +0.38(+1.50%) |
Nov 20, 2020 | 24.84 | 25.55 | 24.28 | 25.47 | 525,205 | -0.13(-0.51%) |
Nov 19, 2020 | 25.25 | 25.71 | 25.25 | 25.60 | 529,662 | -0.57(-2.19%) |
Nov 18, 2020 | 26.82 | 26.97 | 26.14 | 26.17 | 503,449 | -0.39(-1.47%) |
Nov 17, 2020 | 26.16 | 26.61 | 25.90 | 26.56 | 517,881 | -0.23(-0.87%) |
Nov 16, 2020 | 26.33 | 26.85 | 25.88 | 26.80 | 612,448 | +1.53(+6.04%) |
Nov 13, 2020 | 24.92 | 25.42 | 24.73 | 25.27 | 433,309 | +0.80(+3.26%) |
Nov 12, 2020 | 24.64 | 24.72 | 24.17 | 24.47 | 497,636 | -0.76(-3.02%) |
Nov 11, 2020 | 25.76 | 25.76 | 24.77 | 25.24 | 432,122 | -0.49(-1.92%) |
Nov 10, 2020 | 25.71 | 26.23 | 25.38 | 25.73 | 707,313 | +0.32(+1.26%) |
Nov 09, 2020 | 24.86 | 26.56 | 24.78 | 25.41 | 1,426,137 | +2.78(+12.26%) |
Nov 06, 2020 | 23.56 | 23.56 | 22.51 | 22.64 | 484,503 | -0.60(-2.58%) |
Nov 05, 2020 | 22.05 | 23.39 | 22.05 | 23.23 | 672,217 | +1.12(+5.06%) |
Nov 04, 2020 | 23.28 | 23.62 | 22.09 | 22.12 | 664,742 | -2.12(-8.73%) |
Nov 03, 2020 | 23.89 | 24.44 | 23.65 | 24.23 | 761,639 | +0.78(+3.33%) |
Nov 02, 2020 | 23.18 | 23.56 | 22.66 | 23.45 | 789,705 | +0.70(+3.09%) |
Oct 30, 2020 | 22.03 | 22.84 | 22.03 | 22.75 | 5,884,264 | +0.55(+2.50%) |
Oct 29, 2020 | 21.68 | 22.32 | 21.25 | 22.19 | 1,058,676 | +0.42(+1.91%) |
Oct 28, 2020 | 21.63 | 22.35 | 21.63 | 21.78 | 871,210 | -0.35(-1.57%) |
Oct 27, 2020 | 22.59 | 22.97 | 22.09 | 22.12 | 1,143,115 | -0.45(-1.98%) |
Oct 26, 2020 | 22.22 | 22.60 | 21.82 | 22.57 | 1,058,516 | -0.04(-0.17%) |
Oct 23, 2020 | 22.55 | 23.42 | 22.03 | 22.61 | 1,003,367 | +0.14(+0.62%) |
Oct 22, 2020 | 21.64 | 22.54 | 21.29 | 22.47 | 1,053,979 | +0.97(+4.52%) |
Oct 21, 2020 | 21.23 | 21.64 | 21.20 | 21.50 | 506,349 | +0.22(+1.02%) |
Oct 20, 2020 | 20.94 | 21.53 | 20.94 | 21.28 | 851,872 | +0.62(+2.98%) |
Oct 19, 2020 | 21.21 | 21.36 | 20.63 | 20.67 | 389,100 | -0.38(-1.81%) |
Oct 16, 2020 | 20.79 | 21.12 | 20.49 | 21.05 | 419,703 | +0.11(+0.54%) |
Oct 15, 2020 | 20.16 | 21.00 | 20.13 | 20.94 | 475,805 | +0.54(+2.64%) |
Oct 14, 2020 | 20.58 | 21.01 | 20.38 | 20.40 | 450,591 | -0.28(-1.34%) |
Oct 13, 2020 | 21.11 | 21.34 | 20.56 | 20.68 | 510,388 | -0.79(-3.68%) |
Oct 12, 2020 | 21.21 | 21.60 | 21.14 | 21.47 | 489,906 | +0.16(+0.77%) |
Oct 09, 2020 | 21.76 | 21.92 | 21.04 | 21.30 | 539,272 | -0.22(-1.01%) |
Oct 08, 2020 | 21.69 | 21.69 | 21.33 | 21.52 | 655,814 | +0.05(+0.24%) |
Oct 07, 2020 | 21.08 | 21.76 | 21.08 | 21.47 | 660,322 | +0.55(+2.61%) |
Oct 06, 2020 | 21.32 | 21.81 | 20.83 | 20.92 | 882,155 | -0.10(-0.45%) |
Oct 05, 2020 | 20.58 | 21.07 | 20.53 | 21.01 | 644,599 | +0.63(+3.11%) |
Oct 02, 2020 | 19.42 | 20.55 | 19.19 | 20.38 | 1,176,553 | +1.13(+5.86%) |