Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.09 | 28.09 | 28.09 | 17,305 | +0.41(+1.48%) | |
Dec 30, 2020 | 27.36 | 28.14 | 27.36 | 27.68 | 17,305 | +0.16(+0.59%) |
Dec 29, 2020 | 27.27 | 28.41 | 26.98 | 27.52 | 38,458 | -0.57(-2.04%) |
Dec 28, 2020 | 26.75 | 28.93 | 26.75 | 28.09 | 50,243 | +0.68(+2.49%) |
Dec 24, 2020 | 27.69 | 28.36 | 26.51 | 27.41 | 11,660 | -0.37(-1.34%) |
Dec 23, 2020 | 27.39 | 28.72 | 27.17 | 27.78 | 36,079 | +0.68(+2.52%) |
Dec 22, 2020 | 28.95 | 30.37 | 26.80 | 27.10 | 33,583 | -1.61(-5.60%) |
Dec 21, 2020 | 28.95 | 30.91 | 27.66 | 28.71 | 83,644 | -0.45(-1.56%) |
Dec 18, 2020 | 30.43 | 31.27 | 29.06 | 29.16 | 148,720 | -1.05(-3.46%) |
Dec 17, 2020 | 30.64 | 30.91 | 29.03 | 30.21 | 28,651 | -0.33(-1.07%) |
Dec 16, 2020 | 30.74 | 31.10 | 30.14 | 30.54 | 33,519 | -0.08(-0.27%) |
Dec 15, 2020 | 29.07 | 30.90 | 29.05 | 30.62 | 34,123 | +1.86(+6.48%) |
Dec 14, 2020 | 29.16 | 29.87 | 28.44 | 28.75 | 75,691 | -0.69(-2.35%) |
Dec 11, 2020 | 29.50 | 30.35 | 28.71 | 29.45 | 71,720 | -0.37(-1.25%) |
Dec 10, 2020 | 28.19 | 29.98 | 28.19 | 29.82 | 42,089 | +0.37(+1.27%) |
Dec 09, 2020 | 29.41 | 29.55 | 28.75 | 29.45 | 43,638 | +0.58(+2.02%) |
Dec 08, 2020 | 27.65 | 28.93 | 27.53 | 28.86 | 21,443 | +0.99(+3.56%) |
Dec 07, 2020 | 29.40 | 29.64 | 27.37 | 27.87 | 53,646 | -0.86(-3.01%) |
Dec 04, 2020 | 27.55 | 28.89 | 27.41 | 28.74 | 36,190 | +1.41(+5.16%) |
Dec 03, 2020 | 26.66 | 27.74 | 26.63 | 27.33 | 30,312 | +0.51(+1.90%) |
Dec 02, 2020 | 26.09 | 27.22 | 25.14 | 26.82 | 18,208 | +0.65(+2.50%) |
Dec 01, 2020 | 24.95 | 26.38 | 24.95 | 26.16 | 16,373 | +0.63(+2.46%) |
Nov 30, 2020 | 26.28 | 26.32 | 25.47 | 25.54 | 28,469 | -0.68(-2.60%) |
Nov 27, 2020 | 26.23 | 26.26 | 25.36 | 26.22 | 23,540 | +0.00(+0.00%) |
Nov 25, 2020 | 24.65 | 26.47 | 23.74 | 26.22 | 29,260 | +0.54(+2.09%) |
Nov 24, 2020 | 24.79 | 25.88 | 23.92 | 25.68 | 42,768 | +1.62(+6.72%) |
Nov 23, 2020 | 24.19 | 25.02 | 23.80 | 24.06 | 41,663 | +0.17(+0.72%) |
Nov 20, 2020 | 24.23 | 24.64 | 23.16 | 23.89 | 29,700 | -0.73(-2.95%) |
Nov 19, 2020 | 24.30 | 25.05 | 24.25 | 24.62 | 39,234 | +0.27(+1.12%) |
Nov 18, 2020 | 24.36 | 25.00 | 24.24 | 24.35 | 23,212 | +0.03(+0.11%) |
Nov 17, 2020 | 23.85 | 24.37 | 22.55 | 24.32 | 27,242 | +0.21(+0.87%) |
Nov 16, 2020 | 23.41 | 24.48 | 23.39 | 24.11 | 33,738 | +1.26(+5.53%) |
Nov 13, 2020 | 22.84 | 23.17 | 21.99 | 22.85 | 34,430 | -0.26(-1.12%) |
Nov 12, 2020 | 23.21 | 23.63 | 22.85 | 23.10 | 31,109 | -0.09(-0.39%) |
Nov 11, 2020 | 24.82 | 25.40 | 22.65 | 23.19 | 59,474 | -1.51(-6.12%) |
Nov 10, 2020 | 23.69 | 26.13 | 23.17 | 24.71 | 86,667 | +1.20(+5.12%) |
Nov 09, 2020 | 22.49 | 24.05 | 21.98 | 23.50 | 76,681 | +2.56(+12.22%) |
Nov 06, 2020 | 20.41 | 21.16 | 19.98 | 20.94 | 29,514 | +0.63(+3.12%) |
Nov 05, 2020 | 20.96 | 21.26 | 20.13 | 20.31 | 89,114 | +0.52(+2.65%) |
Nov 04, 2020 | 19.68 | 21.10 | 19.52 | 19.78 | 108,979 | -0.26(-1.31%) |
Nov 03, 2020 | 19.46 | 20.29 | 19.06 | 20.05 | 53,516 | +1.22(+6.49%) |
Nov 02, 2020 | 18.17 | 18.83 | 18.17 | 18.83 | 27,040 | +0.97(+5.42%) |
Oct 30, 2020 | 17.78 | 18.00 | 16.00 | 17.86 | 34,046 | -0.14(-0.80%) |
Oct 29, 2020 | 17.35 | 18.18 | 16.55 | 18.00 | 45,064 | +0.57(+3.27%) |
Oct 28, 2020 | 17.81 | 18.45 | 17.18 | 17.43 | 62,890 | -0.99(-5.35%) |
Oct 27, 2020 | 19.08 | 19.08 | 17.14 | 18.42 | 96,388 | -0.61(-3.19%) |
Oct 26, 2020 | 17.92 | 19.92 | 17.66 | 19.02 | 87,545 | +0.90(+4.99%) |
Oct 23, 2020 | 17.36 | 18.45 | 17.16 | 18.12 | 64,887 | +0.86(+4.98%) |
Oct 22, 2020 | 17.01 | 17.47 | 16.93 | 17.26 | 26,292 | +0.15(+0.90%) |
Oct 21, 2020 | 17.05 | 17.30 | 16.71 | 17.11 | 10,698 | -0.10(-0.58%) |
Oct 20, 2020 | 17.25 | 17.49 | 17.09 | 17.21 | 22,547 | +0.27(+1.60%) |
Oct 19, 2020 | 17.23 | 17.60 | 16.93 | 16.93 | 20,705 | -0.29(-1.68%) |
Oct 16, 2020 | 16.97 | 17.45 | 16.75 | 17.22 | 33,825 | +0.13(+0.74%) |
Oct 15, 2020 | 16.22 | 17.10 | 16.22 | 17.10 | 35,567 | +0.84(+5.18%) |
Oct 14, 2020 | 16.44 | 16.52 | 16.26 | 16.26 | 19,962 | -0.14(-0.88%) |
Oct 13, 2020 | 16.62 | 16.80 | 16.27 | 16.40 | 36,487 | -0.19(-1.15%) |
Oct 12, 2020 | 16.56 | 16.60 | 16.19 | 16.59 | 44,862 | +0.28(+1.72%) |
Oct 09, 2020 | 16.66 | 16.72 | 15.00 | 16.31 | 26,308 | -0.08(-0.50%) |
Oct 08, 2020 | 15.31 | 16.55 | 15.31 | 16.39 | 75,661 | +1.24(+8.18%) |
Oct 07, 2020 | 15.15 | 16.06 | 14.93 | 15.15 | 54,307 | +0.13(+0.84%) |
Oct 06, 2020 | 15.52 | 15.94 | 14.94 | 15.03 | 45,044 | -0.49(-3.15%) |
Oct 05, 2020 | 15.77 | 16.89 | 15.12 | 15.51 | 51,988 | -0.13(-0.81%) |
Oct 02, 2020 | 14.48 | 15.79 | 14.03 | 15.64 | 46,316 | +1.20(+8.33%) |