Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.61 | 26.61 | 26.61 | 536,792 | +0.03(+0.11%) | |
Dec 30, 2020 | 26.93 | 27.58 | 26.08 | 26.58 | 536,792 | -0.50(-1.85%) |
Dec 29, 2020 | 27.38 | 29.09 | 26.41 | 27.08 | 1,514,728 | -0.14(-0.51%) |
Dec 28, 2020 | 27.33 | 27.91 | 25.93 | 27.22 | 662,392 | +0.42(+1.57%) |
Dec 24, 2020 | 27.94 | 27.94 | 26.73 | 26.80 | 341,400 | -0.79(-2.86%) |
Dec 23, 2020 | 27.49 | 28.20 | 26.97 | 27.59 | 896,953 | +0.01(+0.04%) |
Dec 22, 2020 | 26.74 | 27.67 | 26.31 | 27.58 | 1,255,027 | +0.81(+3.03%) |
Dec 21, 2020 | 25.23 | 26.83 | 25.08 | 26.77 | 1,294,429 | +1.09(+4.24%) |
Dec 18, 2020 | 25.48 | 25.98 | 25.05 | 25.68 | 2,519,300 | +0.07(+0.27%) |
Dec 17, 2020 | 24.68 | 25.66 | 24.47 | 25.61 | 925,740 | +0.97(+3.94%) |
Dec 16, 2020 | 23.57 | 24.79 | 23.12 | 24.64 | 703,509 | +1.08(+4.58%) |
Dec 15, 2020 | 24.81 | 25.10 | 22.79 | 23.56 | 863,332 | -1.96(-7.68%) |
Dec 14, 2020 | 24.84 | 26.36 | 24.40 | 25.52 | 1,052,515 | +1.26(+5.19%) |
Dec 11, 2020 | 24.39 | 24.95 | 23.10 | 24.26 | 614,600 | -0.17(-0.70%) |
Dec 10, 2020 | 22.85 | 24.66 | 22.78 | 24.43 | 568,420 | +0.66(+2.78%) |
Dec 09, 2020 | 24.98 | 25.00 | 23.50 | 23.77 | 856,693 | -0.99(-4.00%) |
Dec 08, 2020 | 23.83 | 24.81 | 23.07 | 24.76 | 655,247 | +0.92(+3.86%) |
Dec 07, 2020 | 23.31 | 24.45 | 23.16 | 23.84 | 623,329 | +0.52(+2.23%) |
Dec 04, 2020 | 23.18 | 24.13 | 22.54 | 23.32 | 975,200 | +0.33(+1.44%) |
Dec 03, 2020 | 24.00 | 24.32 | 22.41 | 22.99 | 990,313 | -0.55(-2.34%) |
Dec 02, 2020 | 25.17 | 25.35 | 23.04 | 23.54 | 1,938,442 | -2.36(-9.11%) |
Dec 01, 2020 | 25.65 | 26.39 | 25.54 | 25.90 | 809,304 | +0.42(+1.65%) |
Nov 30, 2020 | 25.17 | 26.71 | 24.75 | 25.48 | 822,734 | +0.37(+1.47%) |
Nov 27, 2020 | 25.01 | 25.24 | 24.37 | 25.11 | 598,300 | +0.22(+0.88%) |
Nov 25, 2020 | 25.35 | 25.88 | 24.77 | 24.89 | 496,000 | -0.62(-2.43%) |
Nov 24, 2020 | 24.11 | 26.29 | 24.11 | 25.51 | 1,147,736 | +1.64(+6.87%) |
Nov 23, 2020 | 23.52 | 24.23 | 23.38 | 23.87 | 666,351 | +0.52(+2.23%) |
Nov 20, 2020 | 23.25 | 23.67 | 22.54 | 23.35 | 754,400 | -0.12(-0.51%) |
Nov 19, 2020 | 22.61 | 23.58 | 22.38 | 23.47 | 631,245 | +0.74(+3.26%) |
Nov 18, 2020 | 23.91 | 24.10 | 22.58 | 22.73 | 701,061 | -1.14(-4.78%) |
Nov 17, 2020 | 23.51 | 24.23 | 23.08 | 23.87 | 815,762 | +0.10(+0.42%) |
Nov 16, 2020 | 22.92 | 23.87 | 22.48 | 23.77 | 864,429 | +1.23(+5.46%) |
Nov 13, 2020 | 22.67 | 22.68 | 22.09 | 22.54 | 563,000 | +0.12(+0.54%) |
Nov 12, 2020 | 21.89 | 22.68 | 21.72 | 22.42 | 633,834 | +0.46(+2.09%) |
Nov 11, 2020 | 21.46 | 22.66 | 21.01 | 21.96 | 1,506,656 | +0.52(+2.43%) |
Nov 10, 2020 | 23.00 | 23.37 | 21.14 | 21.44 | 1,008,753 | -1.48(-6.46%) |
Nov 09, 2020 | 21.98 | 24.08 | 20.65 | 22.92 | 1,018,920 | +0.54(+2.41%) |
Nov 06, 2020 | 23.50 | 23.50 | 21.70 | 22.38 | 614,800 | -0.95(-4.07%) |
Nov 05, 2020 | 23.00 | 24.69 | 21.60 | 23.33 | 1,560,484 | +1.57(+7.22%) |
Nov 04, 2020 | 20.22 | 21.96 | 20.09 | 21.76 | 664,428 | +1.67(+8.31%) |
Nov 03, 2020 | 18.64 | 20.27 | 18.38 | 20.09 | 541,757 | +1.62(+8.77%) |
Nov 02, 2020 | 18.11 | 18.58 | 17.52 | 18.47 | 499,642 | +0.45(+2.50%) |
Oct 30, 2020 | 19.10 | 19.10 | 17.25 | 18.02 | 611,500 | +0.14(+0.78%) |
Oct 29, 2020 | 17.70 | 18.13 | 17.25 | 17.88 | 505,886 | +0.31(+1.76%) |
Oct 28, 2020 | 18.16 | 18.34 | 17.25 | 17.57 | 574,976 | -1.15(-6.14%) |
Oct 27, 2020 | 19.28 | 19.39 | 17.72 | 18.72 | 909,943 | -0.45(-2.35%) |
Oct 26, 2020 | 18.20 | 19.57 | 17.96 | 19.17 | 562,036 | +0.69(+3.73%) |
Oct 23, 2020 | 18.58 | 18.75 | 17.96 | 18.48 | 431,100 | -0.12(-0.65%) |
Oct 22, 2020 | 17.92 | 18.79 | 17.85 | 18.60 | 1,605,756 | +0.71(+3.97%) |
Oct 21, 2020 | 17.18 | 18.45 | 16.83 | 17.89 | 505,085 | +0.60(+3.47%) |
Oct 20, 2020 | 16.92 | 17.48 | 16.64 | 17.29 | 966,450 | +0.45(+2.64%) |
Oct 19, 2020 | 17.90 | 18.28 | 16.55 | 16.84 | 970,571 | -1.04(-5.79%) |
Oct 16, 2020 | 18.44 | 18.90 | 17.83 | 17.88 | 700,800 | -0.54(-2.93%) |
Oct 15, 2020 | 18.87 | 19.28 | 18.01 | 18.42 | 520,717 | -0.69(-3.61%) |
Oct 14, 2020 | 19.85 | 19.85 | 19.10 | 19.11 | 353,981 | -0.52(-2.65%) |
Oct 13, 2020 | 19.52 | 19.71 | 19.01 | 19.63 | 370,663 | +0.37(+1.92%) |
Oct 12, 2020 | 19.69 | 19.89 | 19.01 | 19.26 | 359,941 | -0.21(-1.08%) |
Oct 09, 2020 | 19.25 | 19.52 | 18.86 | 19.47 | 402,700 | +0.43(+2.26%) |
Oct 08, 2020 | 19.80 | 19.80 | 18.83 | 19.04 | 316,580 | -0.38(-1.96%) |
Oct 07, 2020 | 18.91 | 19.57 | 18.60 | 19.42 | 900,781 | +0.75(+4.02%) |
Oct 06, 2020 | 18.24 | 19.02 | 18.07 | 18.67 | 616,180 | +0.39(+2.13%) |
Oct 05, 2020 | 17.80 | 18.49 | 17.63 | 18.28 | 624,595 | +0.54(+3.04%) |
Oct 02, 2020 | 18.42 | 18.68 | 17.21 | 17.74 | 891,300 | -1.04(-5.54%) |