Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.19 | 21.19 | 21.19 | 407,492 | +0.30(+1.44%) | |
Dec 30, 2020 | 21.27 | 21.50 | 20.79 | 20.89 | 407,492 | -0.40(-1.88%) |
Dec 29, 2020 | 22.20 | 22.23 | 21.22 | 21.29 | 556,249 | -0.74(-3.36%) |
Dec 28, 2020 | 21.54 | 22.20 | 21.54 | 22.03 | 947,672 | +0.63(+2.94%) |
Dec 24, 2020 | 21.39 | 21.59 | 20.98 | 21.40 | 276,800 | +0.01(+0.05%) |
Dec 23, 2020 | 20.80 | 21.53 | 20.72 | 21.39 | 1,170,091 | +0.70(+3.38%) |
Dec 22, 2020 | 20.05 | 20.78 | 19.96 | 20.69 | 963,599 | +0.75(+3.76%) |
Dec 21, 2020 | 20.00 | 20.35 | 19.75 | 19.94 | 1,059,693 | -0.45(-2.21%) |
Dec 18, 2020 | 20.50 | 20.74 | 20.17 | 20.39 | 1,234,800 | +0.03(+0.15%) |
Dec 17, 2020 | 20.71 | 20.84 | 20.12 | 20.36 | 1,130,737 | -0.34(-1.64%) |
Dec 16, 2020 | 21.11 | 21.38 | 20.33 | 20.70 | 1,085,521 | -0.48(-2.27%) |
Dec 15, 2020 | 21.46 | 21.51 | 20.73 | 21.18 | 1,207,684 | -0.18(-0.84%) |
Dec 14, 2020 | 21.58 | 21.94 | 21.26 | 21.36 | 1,535,996 | -0.08(-0.37%) |
Dec 11, 2020 | 21.91 | 22.00 | 21.19 | 21.44 | 1,433,600 | -0.56(-2.55%) |
Dec 10, 2020 | 22.41 | 22.70 | 21.95 | 22.00 | 905,898 | -0.64(-2.83%) |
Dec 09, 2020 | 22.52 | 23.06 | 22.21 | 22.64 | 1,483,100 | +0.18(+0.80%) |
Dec 08, 2020 | 23.00 | 23.00 | 22.03 | 22.46 | 1,347,710 | -0.07(-0.31%) |
Dec 07, 2020 | 23.50 | 23.66 | 22.48 | 22.53 | 1,076,497 | -1.09(-4.61%) |
Dec 04, 2020 | 23.74 | 24.28 | 23.37 | 23.62 | 575,500 | -0.07(-0.30%) |
Dec 03, 2020 | 23.54 | 24.12 | 23.45 | 23.69 | 739,279 | +0.20(+0.85%) |
Dec 02, 2020 | 23.16 | 23.67 | 22.77 | 23.49 | 653,075 | +0.27(+1.16%) |
Dec 01, 2020 | 24.39 | 24.39 | 23.09 | 23.22 | 734,959 | -0.55(-2.31%) |
Nov 30, 2020 | 24.78 | 24.78 | 23.66 | 23.77 | 561,023 | -0.94(-3.80%) |
Nov 27, 2020 | 24.35 | 24.86 | 24.23 | 24.71 | 320,200 | +0.46(+1.90%) |
Nov 25, 2020 | 25.01 | 25.19 | 24.15 | 24.25 | 531,400 | -0.84(-3.35%) |
Nov 24, 2020 | 24.52 | 25.67 | 24.49 | 25.09 | 643,595 | +0.77(+3.17%) |
Nov 23, 2020 | 24.14 | 24.45 | 24.08 | 24.32 | 683,261 | +0.30(+1.25%) |
Nov 20, 2020 | 24.53 | 24.55 | 24.00 | 24.02 | 522,500 | -0.48(-1.96%) |
Nov 19, 2020 | 25.23 | 25.24 | 24.44 | 24.50 | 419,843 | -0.73(-2.89%) |
Nov 18, 2020 | 26.41 | 26.50 | 25.10 | 25.23 | 316,908 | -0.98(-3.74%) |
Nov 17, 2020 | 26.40 | 26.50 | 26.05 | 26.21 | 515,755 | -0.62(-2.31%) |
Nov 16, 2020 | 26.67 | 27.00 | 26.11 | 26.83 | 600,802 | +1.13(+4.40%) |
Nov 13, 2020 | 25.33 | 26.03 | 25.22 | 25.70 | 279,700 | +0.75(+3.01%) |
Nov 12, 2020 | 25.18 | 25.48 | 24.68 | 24.95 | 226,422 | -0.53(-2.08%) |
Nov 11, 2020 | 25.35 | 25.55 | 24.85 | 25.48 | 223,466 | +0.18(+0.71%) |
Nov 10, 2020 | 25.54 | 25.93 | 24.78 | 25.30 | 360,567 | -0.24(-0.94%) |
Nov 09, 2020 | 26.15 | 26.86 | 25.25 | 25.54 | 449,990 | +1.00(+4.07%) |
Nov 06, 2020 | 24.73 | 25.11 | 24.30 | 24.54 | 617,100 | +0.10(+0.41%) |
Nov 05, 2020 | 23.99 | 24.80 | 22.53 | 24.44 | 1,401,857 | +1.32(+5.71%) |
Nov 04, 2020 | 24.35 | 24.47 | 23.04 | 23.12 | 989,176 | -1.41(-5.75%) |
Nov 03, 2020 | 24.24 | 24.67 | 24.01 | 24.53 | 211,622 | +0.86(+3.63%) |
Nov 02, 2020 | 23.39 | 23.68 | 22.97 | 23.67 | 218,647 | +0.51(+2.20%) |
Oct 30, 2020 | 23.29 | 23.64 | 22.93 | 23.16 | 210,500 | -0.14(-0.60%) |
Oct 29, 2020 | 23.15 | 23.84 | 22.56 | 23.30 | 237,461 | +0.29(+1.26%) |
Oct 28, 2020 | 24.01 | 24.24 | 22.90 | 23.01 | 254,550 | -1.26(-5.19%) |
Oct 27, 2020 | 25.18 | 25.25 | 24.21 | 24.27 | 307,860 | -1.13(-4.45%) |
Oct 26, 2020 | 25.91 | 25.93 | 25.07 | 25.40 | 202,210 | -0.77(-2.94%) |
Oct 23, 2020 | 26.05 | 26.37 | 25.93 | 26.17 | 151,800 | +0.20(+0.77%) |
Oct 22, 2020 | 25.83 | 26.05 | 25.59 | 25.97 | 172,717 | +0.12(+0.46%) |
Oct 21, 2020 | 26.36 | 26.49 | 25.81 | 25.85 | 159,828 | -0.39(-1.49%) |
Oct 20, 2020 | 26.18 | 26.62 | 26.13 | 26.24 | 180,736 | +0.38(+1.45%) |
Oct 19, 2020 | 25.88 | 26.33 | 25.60 | 25.86 | 208,679 | +0.06(+0.25%) |
Oct 16, 2020 | 26.08 | 26.50 | 25.77 | 25.80 | 126,800 | -0.66(-2.49%) |
Oct 15, 2020 | 26.15 | 26.54 | 25.95 | 26.46 | 136,693 | +0.18(+0.68%) |
Oct 14, 2020 | 26.30 | 26.86 | 26.22 | 26.28 | 225,909 | -0.25(-0.94%) |
Oct 13, 2020 | 26.75 | 26.75 | 26.49 | 26.53 | 153,170 | -0.28(-1.04%) |
Oct 12, 2020 | 27.06 | 27.32 | 26.46 | 26.81 | 229,183 | -0.29(-1.07%) |
Oct 09, 2020 | 26.40 | 27.41 | 26.04 | 27.10 | 358,900 | +1.53(+5.98%) |
Oct 08, 2020 | 25.23 | 25.66 | 24.76 | 25.57 | 339,173 | +0.66(+2.65%) |
Oct 07, 2020 | 24.77 | 25.06 | 24.24 | 24.91 | 221,593 | +0.32(+1.30%) |
Oct 06, 2020 | 24.78 | 25.50 | 24.57 | 24.59 | 239,781 | -0.25(-1.01%) |
Oct 05, 2020 | 24.59 | 24.88 | 24.35 | 24.84 | 365,444 | +0.46(+1.89%) |
Oct 02, 2020 | 24.19 | 24.46 | 23.93 | 24.38 | 278,600 | -0.37(-1.49%) |