Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.22 | 25.22 | 25.22 | 46,902 | +0.12(+0.49%) | |
Dec 30, 2020 | 25.00 | 26.25 | 24.63 | 25.09 | 46,902 | +0.07(+0.28%) |
Dec 29, 2020 | 24.89 | 25.41 | 24.89 | 25.02 | 8,521 | -0.26(-1.01%) |
Dec 28, 2020 | 25.97 | 25.97 | 24.83 | 25.28 | 28,577 | -0.42(-1.63%) |
Dec 24, 2020 | 25.89 | 26.38 | 25.28 | 25.70 | 15,000 | +0.11(+0.43%) |
Dec 23, 2020 | 26.32 | 26.62 | 25.51 | 25.59 | 7,915 | -0.53(-2.02%) |
Dec 22, 2020 | 25.90 | 26.13 | 25.32 | 26.11 | 9,855 | +0.39(+1.51%) |
Dec 21, 2020 | 26.09 | 26.41 | 25.29 | 25.73 | 21,896 | +0.23(+0.90%) |
Dec 18, 2020 | 25.83 | 26.29 | 25.13 | 25.50 | 15,300 | +0.03(+0.11%) |
Dec 17, 2020 | 24.72 | 26.30 | 24.64 | 25.47 | 12,995 | +0.51(+2.05%) |
Dec 16, 2020 | 24.87 | 25.24 | 24.73 | 24.96 | 10,733 | -0.26(-1.04%) |
Dec 15, 2020 | 25.50 | 25.53 | 25.09 | 25.22 | 2,006 | +0.06(+0.26%) |
Dec 14, 2020 | 24.81 | 25.33 | 24.65 | 25.16 | 10,965 | +0.18(+0.74%) |
Dec 11, 2020 | 24.55 | 25.11 | 24.55 | 24.97 | 5,100 | +0.32(+1.28%) |
Dec 10, 2020 | 25.19 | 25.19 | 24.25 | 24.66 | 23,934 | +0.18(+0.72%) |
Dec 09, 2020 | 24.85 | 24.85 | 24.48 | 24.48 | 2,330 | -0.57(-2.26%) |
Dec 08, 2020 | 24.86 | 25.35 | 24.30 | 25.05 | 10,913 | +0.28(+1.14%) |
Dec 07, 2020 | 24.35 | 24.80 | 24.35 | 24.76 | 6,371 | +0.54(+2.24%) |
Dec 04, 2020 | 24.55 | 25.10 | 23.65 | 24.22 | 21,800 | -0.19(-0.76%) |
Dec 03, 2020 | 24.82 | 25.45 | 24.30 | 24.41 | 16,188 | -0.76(-3.03%) |
Dec 02, 2020 | 25.59 | 25.76 | 24.86 | 25.17 | 10,035 | -0.03(-0.14%) |
Dec 01, 2020 | 26.50 | 26.50 | 24.42 | 25.20 | 25,211 | -0.86(-3.29%) |
Nov 30, 2020 | 25.00 | 26.06 | 25.00 | 26.06 | 2,852 | +1.13(+4.55%) |
Nov 27, 2020 | 24.36 | 24.94 | 24.36 | 24.93 | 7,600 | +0.65(+2.68%) |
Nov 25, 2020 | 24.36 | 24.86 | 24.18 | 24.28 | 8,100 | +0.58(+2.45%) |
Nov 24, 2020 | 25.00 | 25.00 | 23.64 | 23.70 | 15,495 | -1.66(-6.54%) |
Nov 23, 2020 | 25.97 | 26.35 | 25.19 | 25.36 | 15,834 | -0.84(-3.19%) |
Nov 20, 2020 | 25.02 | 26.33 | 25.02 | 26.19 | 29,500 | +0.49(+1.89%) |
Nov 19, 2020 | 26.00 | 26.31 | 25.53 | 25.70 | 41,320 | -0.18(-0.69%) |
Nov 18, 2020 | 25.95 | 25.95 | 25.47 | 25.88 | 16,293 | -0.07(-0.25%) |
Nov 17, 2020 | 26.25 | 27.36 | 25.95 | 25.95 | 83,920 | -0.02(-0.08%) |
Nov 16, 2020 | 26.93 | 26.93 | 25.85 | 25.97 | 6,797 | -1.20(-4.42%) |
Nov 13, 2020 | 27.74 | 27.97 | 27.17 | 27.17 | 15,800 | -1.07(-3.79%) |
Nov 12, 2020 | 28.04 | 28.44 | 28.04 | 28.24 | 2,700 | +0.51(+1.84%) |
Nov 11, 2020 | 26.84 | 27.92 | 26.84 | 27.73 | 9,356 | +1.45(+5.52%) |
Nov 10, 2020 | 28.00 | 28.17 | 26.13 | 26.28 | 14,157 | -0.81(-3.01%) |
Nov 09, 2020 | 32.04 | 32.04 | 27.06 | 27.09 | 7,279 | -4.01(-12.88%) |
Nov 06, 2020 | 30.11 | 31.10 | 30.11 | 31.10 | 2,500 | +0.71(+2.32%) |
Nov 05, 2020 | 30.21 | 31.22 | 29.23 | 30.39 | 66,299 | -0.33(-1.08%) |
Nov 04, 2020 | 30.73 | 30.78 | 30.19 | 30.73 | 5,767 | +0.97(+3.27%) |
Nov 03, 2020 | 29.90 | 29.94 | 29.72 | 29.75 | 3,016 | -0.30(-1.00%) |
Nov 02, 2020 | 30.79 | 31.17 | 29.34 | 30.05 | 26,133 | -0.45(-1.47%) |
Oct 30, 2020 | 30.47 | 30.83 | 30.41 | 30.50 | 2,600 | -0.44(-1.42%) |
Oct 29, 2020 | 31.22 | 31.50 | 30.84 | 30.94 | 1,455 | -0.47(-1.51%) |
Oct 28, 2020 | 31.18 | 31.68 | 31.14 | 31.41 | 3,763 | +0.41(+1.34%) |
Oct 27, 2020 | 30.54 | 31.00 | 30.54 | 31.00 | 1,627 | +0.71(+2.35%) |
Oct 26, 2020 | 30.48 | 30.48 | 30.29 | 30.29 | 16,214 | +0.33(+1.09%) |
Oct 23, 2020 | 29.82 | 30.10 | 29.72 | 29.96 | 2,200 | -0.08(-0.27%) |
Oct 22, 2020 | 30.59 | 30.59 | 30.04 | 30.04 | 3,311 | -1.03(-3.31%) |
Oct 21, 2020 | 31.23 | 31.23 | 31.07 | 31.07 | 384 | +0.13(+0.42%) |
Oct 20, 2020 | 30.70 | 31.11 | 30.45 | 30.94 | 5,815 | -0.38(-1.21%) |
Oct 19, 2020 | 31.58 | 31.58 | 31.09 | 31.32 | 5,199 | +0.34(+1.11%) |
Oct 16, 2020 | 31.12 | 31.12 | 30.88 | 30.98 | 1,900 | -0.40(-1.29%) |
Oct 15, 2020 | 32.00 | 32.00 | 31.20 | 31.38 | 4,707 | -0.01(-0.03%) |
Oct 14, 2020 | 31.16 | 31.46 | 31.16 | 31.39 | 1,384 | +0.08(+0.24%) |
Oct 13, 2020 | 31.02 | 31.32 | 31.02 | 31.32 | 347 | +0.62(+2.02%) |
Oct 12, 2020 | 31.13 | 31.13 | 29.84 | 30.70 | 8,841 | +0.38(+1.24%) |
Oct 09, 2020 | 30.06 | 31.18 | 29.90 | 30.32 | 15,700 | +0.22(+0.74%) |
Oct 08, 2020 | 30.29 | 30.29 | 30.10 | 30.10 | 3,044 | -0.57(-1.85%) |
Oct 07, 2020 | 30.84 | 30.90 | 30.59 | 30.66 | 1,844 | -0.04(-0.13%) |
Oct 06, 2020 | 30.70 | 30.70 | 29.93 | 30.70 | 7,517 | -0.19(-0.61%) |
Oct 05, 2020 | 31.18 | 31.18 | 30.56 | 30.89 | 2,850 | -0.23(-0.75%) |
Oct 02, 2020 | 31.46 | 31.54 | 31.00 | 31.13 | 2,700 | -0.15(-0.48%) |