Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.34 | 26.34 | 26.34 | 296,054 | -0.22(-0.82%) | |
Dec 30, 2020 | 25.84 | 26.81 | 25.78 | 26.56 | 296,054 | +0.94(+3.68%) |
Dec 29, 2020 | 26.27 | 26.32 | 25.39 | 25.62 | 498,882 | -0.59(-2.24%) |
Dec 28, 2020 | 26.11 | 26.50 | 25.42 | 26.21 | 593,985 | +0.23(+0.88%) |
Dec 24, 2020 | 26.54 | 26.83 | 25.86 | 25.98 | 374,542 | -0.35(-1.32%) |
Dec 23, 2020 | 25.47 | 26.64 | 25.43 | 26.32 | 467,282 | +1.06(+4.21%) |
Dec 22, 2020 | 24.70 | 25.60 | 24.41 | 25.26 | 673,477 | +0.48(+1.92%) |
Dec 21, 2020 | 23.67 | 25.23 | 23.52 | 24.78 | 881,305 | +0.13(+0.52%) |
Dec 18, 2020 | 24.92 | 25.27 | 23.70 | 24.65 | 946,620 | -0.95(-3.73%) |
Dec 17, 2020 | 26.97 | 27.92 | 25.54 | 25.61 | 899,625 | -2.68(-9.48%) |
Dec 16, 2020 | 28.64 | 28.81 | 27.92 | 28.29 | 525,213 | -0.23(-0.80%) |
Dec 15, 2020 | 28.21 | 28.71 | 27.43 | 28.52 | 372,681 | +0.65(+2.32%) |
Dec 14, 2020 | 28.79 | 29.06 | 26.75 | 27.87 | 576,165 | -0.99(-3.44%) |
Dec 11, 2020 | 28.87 | 29.25 | 28.23 | 28.87 | 368,303 | -0.61(-2.06%) |
Dec 10, 2020 | 27.44 | 29.66 | 27.27 | 29.47 | 521,427 | +2.23(+8.17%) |
Dec 09, 2020 | 27.47 | 27.98 | 26.08 | 27.25 | 698,208 | -0.15(-0.54%) |
Dec 08, 2020 | 25.37 | 27.53 | 25.34 | 27.40 | 449,667 | +1.51(+5.83%) |
Dec 07, 2020 | 26.50 | 26.64 | 25.73 | 25.89 | 433,216 | -0.62(-2.32%) |
Dec 04, 2020 | 25.28 | 26.58 | 25.18 | 26.50 | 369,611 | +2.01(+8.19%) |
Dec 03, 2020 | 24.40 | 25.08 | 24.28 | 24.50 | 532,331 | +0.36(+1.48%) |
Dec 02, 2020 | 22.81 | 24.90 | 22.64 | 24.14 | 303,811 | +1.08(+4.70%) |
Dec 01, 2020 | 22.58 | 23.49 | 22.43 | 23.05 | 510,907 | +1.22(+5.60%) |
Nov 30, 2020 | 23.83 | 23.95 | 21.75 | 21.83 | 527,157 | -2.11(-8.80%) |
Nov 27, 2020 | 23.98 | 24.20 | 23.73 | 23.94 | 200,453 | -0.39(-1.59%) |
Nov 25, 2020 | 23.88 | 24.47 | 23.45 | 24.33 | 616,656 | +0.13(+0.53%) |
Nov 24, 2020 | 23.88 | 25.64 | 23.85 | 24.20 | 693,824 | +0.81(+3.49%) |
Nov 23, 2020 | 20.38 | 23.49 | 20.38 | 23.38 | 543,728 | +3.32(+16.54%) |
Nov 20, 2020 | 20.62 | 20.76 | 19.86 | 20.06 | 262,642 | -0.71(-3.40%) |
Nov 19, 2020 | 20.27 | 20.87 | 19.70 | 20.77 | 414,449 | +0.10(+0.48%) |
Nov 18, 2020 | 21.21 | 21.74 | 20.67 | 20.67 | 497,859 | -0.27(-1.28%) |
Nov 17, 2020 | 20.21 | 20.96 | 19.91 | 20.94 | 403,792 | +0.32(+1.54%) |
Nov 16, 2020 | 19.34 | 20.83 | 19.04 | 20.62 | 515,692 | +2.36(+12.89%) |
Nov 13, 2020 | 17.69 | 18.28 | 17.50 | 18.27 | 234,265 | +0.80(+4.55%) |
Nov 12, 2020 | 17.85 | 18.14 | 17.32 | 17.47 | 329,312 | -0.42(-2.33%) |
Nov 11, 2020 | 18.33 | 18.49 | 17.61 | 17.89 | 281,259 | -0.12(-0.66%) |
Nov 10, 2020 | 19.44 | 19.44 | 17.83 | 18.01 | 638,808 | -0.47(-2.53%) |
Nov 09, 2020 | 17.14 | 19.65 | 17.14 | 18.47 | 854,114 | +3.36(+22.22%) |
Nov 06, 2020 | 15.50 | 15.87 | 15.05 | 15.11 | 515,926 | -0.43(-2.75%) |
Nov 05, 2020 | 15.10 | 15.57 | 15.10 | 15.54 | 569,305 | +0.50(+3.30%) |
Nov 04, 2020 | 14.90 | 15.22 | 14.35 | 15.05 | 321,097 | +0.02(+0.13%) |
Nov 03, 2020 | 15.53 | 16.04 | 14.84 | 15.03 | 342,776 | -0.26(-1.69%) |
Nov 02, 2020 | 14.63 | 15.64 | 14.28 | 15.28 | 588,707 | +0.92(+6.44%) |
Oct 30, 2020 | 14.07 | 14.55 | 13.92 | 14.36 | 436,530 | +0.23(+1.62%) |
Oct 29, 2020 | 13.72 | 14.18 | 13.35 | 14.13 | 571,368 | +0.19(+1.35%) |
Oct 28, 2020 | 14.52 | 14.55 | 13.78 | 13.94 | 444,287 | -1.12(-7.45%) |
Oct 27, 2020 | 15.05 | 15.21 | 14.66 | 15.07 | 412,324 | +0.09(+0.60%) |
Oct 26, 2020 | 14.96 | 15.10 | 14.58 | 14.98 | 607,625 | -0.28(-1.82%) |
Oct 23, 2020 | 14.91 | 15.62 | 14.79 | 15.25 | 593,713 | +0.38(+2.54%) |
Oct 22, 2020 | 14.90 | 15.64 | 14.33 | 14.88 | 899,304 | +0.52(+3.60%) |
Oct 21, 2020 | 14.77 | 14.79 | 14.19 | 14.36 | 505,177 | -0.56(-3.73%) |
Oct 20, 2020 | 15.05 | 15.28 | 14.57 | 14.92 | 575,323 | +0.18(+1.21%) |
Oct 19, 2020 | 14.80 | 15.21 | 14.64 | 14.74 | 380,861 | -0.01(-0.07%) |
Oct 16, 2020 | 15.46 | 15.79 | 14.73 | 14.75 | 311,857 | -0.91(-5.83%) |
Oct 15, 2020 | 15.07 | 15.78 | 14.99 | 15.66 | 327,717 | -0.10(-0.63%) |
Oct 14, 2020 | 15.19 | 16.26 | 15.17 | 15.76 | 478,395 | +0.60(+3.93%) |
Oct 13, 2020 | 15.84 | 16.12 | 15.15 | 15.16 | 505,965 | -0.55(-3.48%) |
Oct 12, 2020 | 16.03 | 16.23 | 15.49 | 15.71 | 353,134 | -0.49(-3.00%) |
Oct 09, 2020 | 16.75 | 16.75 | 16.00 | 16.20 | 503,885 | -0.44(-2.63%) |
Oct 08, 2020 | 16.28 | 16.74 | 16.21 | 16.63 | 228,671 | +0.55(+3.40%) |
Oct 07, 2020 | 15.84 | 16.29 | 15.61 | 16.09 | 504,422 | +0.36(+2.27%) |
Oct 06, 2020 | 15.80 | 16.04 | 15.44 | 15.73 | 681,857 | +0.37(+2.39%) |
Oct 05, 2020 | 15.10 | 15.68 | 15.10 | 15.36 | 474,613 | +0.59(+3.96%) |
Oct 02, 2020 | 13.73 | 15.38 | 13.72 | 14.78 | 1,223,363 | +0.59(+4.13%) |