Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.27 | 25.27 | 25.27 | 181,533 | -0.17(-0.69%) | |
Dec 30, 2020 | 24.73 | 25.65 | 24.73 | 25.44 | 181,533 | +0.26(+1.04%) |
Dec 29, 2020 | 25.45 | 25.55 | 24.49 | 25.18 | 335,288 | -0.38(-1.48%) |
Dec 28, 2020 | 25.76 | 26.07 | 25.42 | 25.56 | 147,751 | -0.03(-0.11%) |
Dec 24, 2020 | 26.23 | 26.28 | 25.41 | 25.59 | 117,361 | -0.54(-2.08%) |
Dec 23, 2020 | 26.10 | 26.37 | 25.65 | 26.13 | 292,079 | +0.10(+0.37%) |
Dec 22, 2020 | 25.88 | 26.24 | 25.43 | 26.04 | 552,466 | +0.26(+1.02%) |
Dec 21, 2020 | 25.72 | 26.08 | 25.09 | 25.77 | 292,675 | -0.36(-1.38%) |
Dec 18, 2020 | 26.89 | 27.34 | 25.95 | 26.13 | 894,560 | -0.53(-1.97%) |
Dec 17, 2020 | 26.40 | 26.69 | 25.78 | 26.66 | 345,070 | +0.18(+0.70%) |
Dec 16, 2020 | 26.59 | 26.90 | 25.86 | 26.47 | 576,723 | +0.27(+1.04%) |
Dec 15, 2020 | 25.55 | 26.53 | 25.18 | 26.20 | 400,206 | +1.00(+3.97%) |
Dec 14, 2020 | 25.70 | 26.13 | 25.11 | 25.20 | 358,473 | -0.11(-0.42%) |
Dec 11, 2020 | 24.41 | 25.52 | 24.10 | 25.31 | 443,525 | +0.82(+3.33%) |
Dec 10, 2020 | 23.75 | 24.59 | 23.53 | 24.49 | 242,706 | +0.40(+1.65%) |
Dec 09, 2020 | 24.35 | 24.43 | 23.85 | 24.09 | 310,242 | -0.06(-0.24%) |
Dec 08, 2020 | 24.10 | 24.31 | 23.83 | 24.15 | 253,127 | -0.06(-0.24%) |
Dec 07, 2020 | 24.11 | 24.49 | 23.62 | 24.21 | 373,801 | +0.10(+0.40%) |
Dec 04, 2020 | 24.50 | 24.66 | 23.80 | 24.11 | 645,642 | -0.39(-1.59%) |
Dec 03, 2020 | 24.14 | 24.71 | 24.07 | 24.50 | 366,384 | +0.57(+2.40%) |
Dec 02, 2020 | 24.02 | 24.10 | 23.61 | 23.93 | 687,413 | +0.03(+0.12%) |
Dec 01, 2020 | 23.66 | 24.20 | 23.52 | 23.90 | 500,683 | +0.60(+2.59%) |
Nov 30, 2020 | 23.72 | 23.88 | 23.21 | 23.29 | 372,817 | -0.64(-2.68%) |
Nov 27, 2020 | 23.58 | 24.08 | 23.51 | 23.94 | 140,651 | +0.43(+1.81%) |
Nov 25, 2020 | 23.74 | 24.03 | 23.24 | 23.51 | 545,476 | -0.30(-1.26%) |
Nov 24, 2020 | 23.65 | 24.08 | 23.38 | 23.81 | 1,178,064 | +0.27(+1.15%) |
Nov 23, 2020 | 23.28 | 23.87 | 23.02 | 23.54 | 827,899 | +0.62(+2.71%) |
Nov 20, 2020 | 22.71 | 22.97 | 22.22 | 22.92 | 285,637 | +0.02(+0.08%) |
Nov 19, 2020 | 22.72 | 22.97 | 22.37 | 22.90 | 323,458 | +0.11(+0.47%) |
Nov 18, 2020 | 23.00 | 23.26 | 22.50 | 22.79 | 833,964 | -0.15(-0.63%) |
Nov 17, 2020 | 22.72 | 23.05 | 22.44 | 22.94 | 298,253 | +0.00(+0.00%) |
Nov 16, 2020 | 22.14 | 23.01 | 21.78 | 22.94 | 658,698 | +1.15(+5.29%) |
Nov 13, 2020 | 22.08 | 22.34 | 21.49 | 21.78 | 781,272 | -0.05(-0.22%) |
Nov 12, 2020 | 21.89 | 22.29 | 21.52 | 21.83 | 229,600 | -0.38(-1.70%) |
Nov 11, 2020 | 22.29 | 23.02 | 21.84 | 22.21 | 667,714 | +0.11(+0.48%) |
Nov 10, 2020 | 21.61 | 22.18 | 20.88 | 22.10 | 411,801 | +0.50(+2.33%) |
Nov 09, 2020 | 21.61 | 21.95 | 20.87 | 21.60 | 449,978 | +1.15(+5.64%) |
Nov 06, 2020 | 21.14 | 21.14 | 20.26 | 20.45 | 378,614 | -0.77(-3.61%) |
Nov 05, 2020 | 21.56 | 21.94 | 21.01 | 21.21 | 549,440 | -0.42(-1.93%) |
Nov 04, 2020 | 21.00 | 22.03 | 20.53 | 21.63 | 533,478 | +0.63(+3.00%) |
Nov 03, 2020 | 20.97 | 21.32 | 20.69 | 21.00 | 578,593 | +0.24(+1.17%) |
Nov 02, 2020 | 21.07 | 22.00 | 20.65 | 20.76 | 669,395 | -0.04(-0.19%) |
Oct 30, 2020 | 20.14 | 20.93 | 19.49 | 20.80 | 766,309 | +0.41(+2.00%) |
Oct 29, 2020 | 20.96 | 21.04 | 19.21 | 20.39 | 649,710 | +0.08(+0.38%) |
Oct 28, 2020 | 19.40 | 20.50 | 18.83 | 20.31 | 802,021 | +0.90(+4.64%) |
Oct 27, 2020 | 19.60 | 19.65 | 17.91 | 19.41 | 714,041 | +0.99(+5.37%) |
Oct 26, 2020 | 18.42 | 18.45 | 17.89 | 18.42 | 249,321 | -0.19(-1.04%) |
Oct 23, 2020 | 18.42 | 18.75 | 18.33 | 18.62 | 237,859 | +0.25(+1.37%) |
Oct 22, 2020 | 17.90 | 18.45 | 17.72 | 18.36 | 245,871 | +0.22(+1.23%) |
Oct 21, 2020 | 18.54 | 19.31 | 17.98 | 18.14 | 241,939 | -0.23(-1.27%) |
Oct 20, 2020 | 18.48 | 18.93 | 18.19 | 18.37 | 306,861 | -0.03(-0.16%) |
Oct 19, 2020 | 19.34 | 19.72 | 18.26 | 18.40 | 546,223 | -0.71(-3.70%) |
Oct 16, 2020 | 18.22 | 19.26 | 18.10 | 19.11 | 1,105,090 | +0.89(+4.89%) |
Oct 15, 2020 | 17.64 | 18.44 | 17.64 | 18.22 | 507,077 | +0.36(+2.01%) |
Oct 14, 2020 | 17.80 | 18.06 | 17.71 | 17.86 | 187,013 | +0.07(+0.38%) |
Oct 13, 2020 | 17.92 | 18.10 | 16.49 | 17.79 | 206,796 | -0.25(-1.40%) |
Oct 12, 2020 | 17.92 | 18.26 | 17.75 | 18.04 | 305,642 | +0.20(+1.14%) |
Oct 09, 2020 | 17.76 | 18.24 | 17.74 | 17.84 | 242,399 | +0.39(+2.22%) |
Oct 08, 2020 | 17.43 | 17.52 | 17.19 | 17.45 | 202,775 | +0.16(+0.90%) |
Oct 07, 2020 | 16.96 | 17.43 | 16.94 | 17.30 | 576,618 | +0.58(+3.48%) |
Oct 06, 2020 | 16.54 | 17.15 | 16.47 | 16.72 | 367,046 | +0.22(+1.35%) |
Oct 05, 2020 | 16.28 | 16.58 | 16.20 | 16.49 | 331,431 | +0.39(+2.41%) |
Oct 02, 2020 | 15.67 | 16.24 | 14.99 | 16.11 | 322,580 | +0.13(+0.79%) |