Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.11 | 26.11 | 26.11 | 29,957 | -0.13(-0.49%) | |
Dec 30, 2020 | 26.44 | 26.45 | 26.24 | 26.24 | 29,957 | -0.04(-0.14%) |
Dec 29, 2020 | 26.27 | 26.45 | 26.12 | 26.28 | 143,820 | +0.25(+0.96%) |
Dec 28, 2020 | 25.98 | 26.26 | 25.89 | 26.03 | 59,194 | +0.11(+0.43%) |
Dec 24, 2020 | 25.96 | 25.97 | 25.88 | 25.92 | 6,513 | -0.03(-0.11%) |
Dec 23, 2020 | 25.88 | 26.30 | 25.80 | 25.95 | 90,899 | +0.14(+0.54%) |
Dec 22, 2020 | 25.92 | 26.07 | 25.79 | 25.81 | 73,418 | -0.04(-0.14%) |
Dec 21, 2020 | 25.90 | 26.05 | 25.74 | 25.85 | 98,736 | -0.17(-0.64%) |
Dec 18, 2020 | 26.36 | 26.36 | 25.88 | 26.01 | 94,449 | -0.18(-0.70%) |
Dec 17, 2020 | 26.31 | 26.36 | 26.19 | 26.20 | 38,591 | -0.11(-0.42%) |
Dec 16, 2020 | 26.04 | 26.34 | 25.91 | 26.31 | 154,766 | +0.43(+1.67%) |
Dec 15, 2020 | 25.66 | 25.91 | 25.58 | 25.87 | 64,740 | +0.38(+1.48%) |
Dec 14, 2020 | 25.66 | 25.72 | 25.43 | 25.50 | 93,838 | +0.05(+0.21%) |
Dec 11, 2020 | 25.36 | 25.59 | 25.34 | 25.44 | 40,003 | +0.04(+0.14%) |
Dec 10, 2020 | 25.43 | 25.61 | 25.33 | 25.41 | 87,025 | -0.09(-0.36%) |
Dec 09, 2020 | 25.80 | 25.80 | 25.48 | 25.50 | 33,443 | -0.13(-0.50%) |
Dec 08, 2020 | 25.59 | 25.80 | 25.48 | 25.63 | 34,270 | +0.04(+0.14%) |
Dec 07, 2020 | 25.74 | 25.79 | 25.51 | 25.59 | 71,763 | -0.11(-0.43%) |
Dec 04, 2020 | 25.70 | 25.85 | 25.48 | 25.70 | 40,112 | +0.15(+0.57%) |
Dec 03, 2020 | 25.51 | 25.89 | 25.50 | 25.55 | 63,620 | +0.30(+1.20%) |
Dec 02, 2020 | 25.32 | 25.60 | 25.13 | 25.25 | 103,717 | +0.02(+0.07%) |
Dec 01, 2020 | 25.03 | 25.59 | 25.03 | 25.23 | 457,990 | +0.35(+1.40%) |
Nov 30, 2020 | 25.54 | 25.54 | 24.77 | 24.89 | 299,387 | -0.87(-3.37%) |
Nov 27, 2020 | 25.68 | 25.80 | 25.68 | 25.75 | 16,613 | -0.05(-0.18%) |
Nov 25, 2020 | 25.62 | 25.86 | 25.53 | 25.80 | 198,269 | +0.25(+0.97%) |
Nov 24, 2020 | 25.35 | 25.73 | 25.34 | 25.55 | 108,626 | +0.22(+0.87%) |
Nov 23, 2020 | 25.43 | 25.53 | 25.29 | 25.33 | 103,499 | +0.05(+0.22%) |
Nov 20, 2020 | 25.47 | 25.53 | 25.26 | 25.28 | 48,310 | -0.08(-0.32%) |
Nov 19, 2020 | 25.26 | 25.44 | 25.17 | 25.36 | 74,263 | +0.19(+0.76%) |
Nov 18, 2020 | 25.06 | 25.36 | 25.06 | 25.17 | 35,120 | +0.03(+0.11%) |
Nov 17, 2020 | 25.20 | 25.24 | 25.07 | 25.14 | 20,928 | -0.04(-0.15%) |
Nov 16, 2020 | 25.33 | 25.33 | 25.14 | 25.18 | 36,624 | -0.10(-0.40%) |
Nov 13, 2020 | 25.07 | 25.38 | 25.07 | 25.28 | 46,342 | +0.19(+0.77%) |
Nov 12, 2020 | 25.25 | 25.40 | 25.06 | 25.09 | 52,241 | -0.10(-0.40%) |
Nov 11, 2020 | 25.30 | 25.30 | 25.15 | 25.19 | 133,956 | +0.00(+0.00%) |
Nov 10, 2020 | 25.19 | 25.34 | 25.13 | 25.19 | 53,010 | +0.22(+0.88%) |
Nov 09, 2020 | 25.22 | 25.33 | 24.89 | 24.97 | 122,726 | +0.49(+2.02%) |
Nov 06, 2020 | 24.60 | 24.70 | 24.46 | 24.47 | 251,388 | -0.13(-0.52%) |
Nov 05, 2020 | 24.57 | 24.70 | 24.42 | 24.60 | 87,816 | +0.20(+0.82%) |
Nov 04, 2020 | 24.33 | 24.66 | 24.32 | 24.40 | 37,961 | +0.24(+0.98%) |
Nov 03, 2020 | 24.18 | 24.53 | 24.06 | 24.16 | 110,189 | +0.30(+1.27%) |
Nov 02, 2020 | 24.28 | 24.28 | 23.61 | 23.86 | 918,011 | -0.18(-0.76%) |
Oct 30, 2020 | 23.92 | 24.21 | 23.88 | 24.04 | 20,876 | +0.04(+0.15%) |
Oct 29, 2020 | 23.85 | 24.22 | 23.83 | 24.01 | 121,609 | +0.14(+0.58%) |
Oct 28, 2020 | 24.00 | 24.10 | 23.79 | 23.87 | 476,274 | -0.38(-1.58%) |
Oct 27, 2020 | 24.19 | 24.39 | 24.04 | 24.25 | 153,609 | -0.07(-0.30%) |
Oct 26, 2020 | 24.45 | 24.58 | 24.25 | 24.33 | 53,579 | -0.43(-1.74%) |
Oct 23, 2020 | 24.61 | 24.85 | 24.45 | 24.76 | 21,422 | +0.06(+0.26%) |
Oct 22, 2020 | 24.43 | 24.70 | 24.43 | 24.69 | 43,280 | +0.21(+0.86%) |
Oct 21, 2020 | 24.47 | 24.71 | 24.46 | 24.48 | 47,365 | -0.12(-0.48%) |
Oct 20, 2020 | 24.45 | 24.79 | 24.45 | 24.60 | 45,364 | +0.27(+1.09%) |
Oct 19, 2020 | 24.55 | 24.64 | 24.34 | 24.34 | 45,495 | -0.27(-1.08%) |
Oct 16, 2020 | 24.48 | 24.79 | 24.30 | 24.60 | 338,172 | +0.09(+0.37%) |
Oct 15, 2020 | 24.21 | 24.57 | 24.03 | 24.51 | 48,469 | +0.25(+1.02%) |
Oct 14, 2020 | 24.47 | 24.47 | 24.17 | 24.26 | 59,850 | -0.20(-0.82%) |
Oct 13, 2020 | 24.39 | 24.49 | 24.19 | 24.46 | 44,381 | -0.14(-0.56%) |
Oct 12, 2020 | 24.65 | 24.67 | 24.39 | 24.60 | 38,190 | +0.10(+0.41%) |
Oct 09, 2020 | 24.56 | 24.64 | 24.26 | 24.50 | 19,783 | +0.16(+0.68%) |
Oct 08, 2020 | 24.26 | 24.46 | 24.26 | 24.34 | 134,302 | +0.00(+0.00%) |
Oct 07, 2020 | 24.14 | 24.36 | 24.14 | 24.34 | 27,583 | +0.18(+0.76%) |
Oct 06, 2020 | 23.98 | 24.25 | 23.82 | 24.15 | 676,227 | +0.12(+0.51%) |
Oct 05, 2020 | 23.62 | 24.03 | 23.60 | 24.03 | 41,952 | +0.52(+2.20%) |
Oct 02, 2020 | 23.52 | 23.60 | 23.39 | 23.51 | 30,931 | -0.10(-0.43%) |