Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.61 | 26.61 | 26.61 | 203,411 | -0.03(-0.11%) | |
Dec 30, 2020 | 26.71 | 26.90 | 26.52 | 26.64 | 203,411 | -0.03(-0.11%) |
Dec 29, 2020 | 26.94 | 26.96 | 26.51 | 26.67 | 162,273 | -0.15(-0.56%) |
Dec 28, 2020 | 26.47 | 26.86 | 26.28 | 26.82 | 141,003 | +0.56(+2.13%) |
Dec 24, 2020 | 26.20 | 26.30 | 26.06 | 26.26 | 63,900 | +0.15(+0.57%) |
Dec 23, 2020 | 25.96 | 26.28 | 25.88 | 26.11 | 208,491 | +0.30(+1.16%) |
Dec 22, 2020 | 25.76 | 25.96 | 25.40 | 25.81 | 300,010 | +0.18(+0.70%) |
Dec 21, 2020 | 25.62 | 25.88 | 25.39 | 25.63 | 225,879 | -0.44(-1.69%) |
Dec 18, 2020 | 25.77 | 26.20 | 25.77 | 26.07 | 795,700 | +0.35(+1.36%) |
Dec 17, 2020 | 25.76 | 25.95 | 25.40 | 25.72 | 253,040 | -0.01(-0.04%) |
Dec 16, 2020 | 26.00 | 26.41 | 25.60 | 25.73 | 176,897 | -0.04(-0.16%) |
Dec 15, 2020 | 25.82 | 25.84 | 25.50 | 25.77 | 264,619 | +0.08(+0.31%) |
Dec 14, 2020 | 25.75 | 26.05 | 25.69 | 25.69 | 192,143 | +0.00(+0.00%) |
Dec 11, 2020 | 25.27 | 25.78 | 25.26 | 25.69 | 206,700 | +0.28(+1.10%) |
Dec 10, 2020 | 25.24 | 25.48 | 25.09 | 25.41 | 269,792 | +0.02(+0.08%) |
Dec 09, 2020 | 25.02 | 25.45 | 25.00 | 25.39 | 239,809 | +0.47(+1.89%) |
Dec 08, 2020 | 24.59 | 25.00 | 24.59 | 24.92 | 266,315 | +0.10(+0.40%) |
Dec 07, 2020 | 24.68 | 25.02 | 24.48 | 24.82 | 223,688 | +0.05(+0.20%) |
Dec 04, 2020 | 24.21 | 24.87 | 24.20 | 24.77 | 158,200 | +0.64(+2.65%) |
Dec 03, 2020 | 24.04 | 24.44 | 23.92 | 24.13 | 160,254 | +0.01(+0.04%) |
Dec 02, 2020 | 24.41 | 24.56 | 24.00 | 24.12 | 247,596 | -0.35(-1.43%) |
Dec 01, 2020 | 24.58 | 24.76 | 24.34 | 24.47 | 260,973 | +0.25(+1.03%) |
Nov 30, 2020 | 24.74 | 24.95 | 24.21 | 24.22 | 291,437 | -0.71(-2.85%) |
Nov 27, 2020 | 24.87 | 25.07 | 24.68 | 24.93 | 92,700 | -0.06(-0.24%) |
Nov 25, 2020 | 25.39 | 25.39 | 24.86 | 24.99 | 308,600 | -0.54(-2.12%) |
Nov 24, 2020 | 25.10 | 25.63 | 24.81 | 25.53 | 421,438 | +0.70(+2.82%) |
Nov 23, 2020 | 24.47 | 24.87 | 24.29 | 24.83 | 217,942 | +0.54(+2.22%) |
Nov 20, 2020 | 24.29 | 24.47 | 24.08 | 24.29 | 161,500 | -0.20(-0.82%) |
Nov 19, 2020 | 24.78 | 24.84 | 24.02 | 24.49 | 261,936 | -0.45(-1.80%) |
Nov 18, 2020 | 25.52 | 25.59 | 24.91 | 24.94 | 210,402 | -0.55(-2.16%) |
Nov 17, 2020 | 25.17 | 25.64 | 24.92 | 25.49 | 296,175 | +0.01(+0.04%) |
Nov 16, 2020 | 25.50 | 25.89 | 25.38 | 25.48 | 319,802 | +0.37(+1.47%) |
Nov 13, 2020 | 24.68 | 25.31 | 24.68 | 25.11 | 198,000 | +0.59(+2.41%) |
Nov 12, 2020 | 24.67 | 24.97 | 24.30 | 24.52 | 160,971 | -0.38(-1.53%) |
Nov 11, 2020 | 25.34 | 25.34 | 24.83 | 24.90 | 207,152 | -0.41(-1.62%) |
Nov 10, 2020 | 24.81 | 25.54 | 24.76 | 25.31 | 216,904 | +0.61(+2.47%) |
Nov 09, 2020 | 25.30 | 25.77 | 24.68 | 24.70 | 292,797 | +1.26(+5.38%) |
Nov 06, 2020 | 23.69 | 23.77 | 23.40 | 23.44 | 139,500 | -0.12(-0.51%) |
Nov 05, 2020 | 23.33 | 23.86 | 23.33 | 23.56 | 183,763 | +0.21(+0.90%) |
Nov 04, 2020 | 23.28 | 23.83 | 23.21 | 23.35 | 202,256 | -0.34(-1.44%) |
Nov 03, 2020 | 23.50 | 23.93 | 23.39 | 23.69 | 323,582 | +0.53(+2.29%) |
Nov 02, 2020 | 23.01 | 23.23 | 22.75 | 23.16 | 191,827 | +0.49(+2.16%) |
Oct 30, 2020 | 22.28 | 22.91 | 22.28 | 22.67 | 361,700 | +0.26(+1.16%) |
Oct 29, 2020 | 22.41 | 22.58 | 22.00 | 22.41 | 302,360 | +0.04(+0.18%) |
Oct 28, 2020 | 22.68 | 23.11 | 22.29 | 22.37 | 311,583 | -0.74(-3.20%) |
Oct 27, 2020 | 23.72 | 23.90 | 23.11 | 23.11 | 223,888 | -0.72(-3.02%) |
Oct 26, 2020 | 23.69 | 24.03 | 23.61 | 23.83 | 246,166 | -0.17(-0.71%) |
Oct 23, 2020 | 24.20 | 24.23 | 23.99 | 24.00 | 278,500 | -0.04(-0.17%) |
Oct 22, 2020 | 23.75 | 24.17 | 23.46 | 24.04 | 271,422 | +0.31(+1.31%) |
Oct 21, 2020 | 23.79 | 23.93 | 23.67 | 23.73 | 136,659 | -0.03(-0.13%) |
Oct 20, 2020 | 23.82 | 24.11 | 23.70 | 23.76 | 193,774 | +0.10(+0.42%) |
Oct 19, 2020 | 24.04 | 24.39 | 23.63 | 23.66 | 180,488 | -0.34(-1.42%) |
Oct 16, 2020 | 24.15 | 24.47 | 23.99 | 24.00 | 463,300 | -0.12(-0.50%) |
Oct 15, 2020 | 23.80 | 24.24 | 23.79 | 24.12 | 297,817 | +0.05(+0.21%) |
Oct 14, 2020 | 24.54 | 24.72 | 24.04 | 24.07 | 225,895 | -0.39(-1.59%) |
Oct 13, 2020 | 24.77 | 24.92 | 24.34 | 24.46 | 88,315 | -0.32(-1.29%) |
Oct 12, 2020 | 24.47 | 24.83 | 24.46 | 24.78 | 135,228 | +0.28(+1.14%) |
Oct 09, 2020 | 24.20 | 24.63 | 24.04 | 24.50 | 183,500 | +0.49(+2.04%) |
Oct 08, 2020 | 23.93 | 24.18 | 23.83 | 24.01 | 192,599 | +0.25(+1.05%) |
Oct 07, 2020 | 23.52 | 23.87 | 23.37 | 23.76 | 212,123 | +0.40(+1.71%) |
Oct 06, 2020 | 23.78 | 23.84 | 23.34 | 23.36 | 213,760 | -0.17(-0.72%) |
Oct 05, 2020 | 23.50 | 23.77 | 23.32 | 23.53 | 136,449 | +0.11(+0.47%) |
Oct 02, 2020 | 22.95 | 23.62 | 22.84 | 23.42 | 326,100 | +0.18(+0.77%) |