Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.61 | 26.61 | 26.61 | 79,474 | +0.12(+0.47%) | |
Dec 30, 2020 | 26.62 | 26.74 | 26.48 | 26.48 | 79,474 | -0.03(-0.09%) |
Dec 29, 2020 | 26.65 | 26.84 | 26.51 | 26.51 | 108,522 | -0.11(-0.41%) |
Dec 28, 2020 | 26.52 | 26.85 | 26.52 | 26.62 | 140,213 | -0.09(-0.34%) |
Dec 24, 2020 | 26.62 | 26.71 | 26.50 | 26.71 | 137,500 | -0.02(-0.07%) |
Dec 23, 2020 | 26.26 | 26.84 | 26.26 | 26.73 | 167,322 | +1.02(+3.95%) |
Dec 22, 2020 | 25.77 | 25.88 | 25.68 | 25.71 | 111,626 | -0.04(-0.14%) |
Dec 21, 2020 | 25.20 | 26.00 | 25.11 | 25.75 | 186,446 | -0.86(-3.23%) |
Dec 18, 2020 | 26.82 | 26.85 | 26.44 | 26.61 | 109,500 | -0.33(-1.22%) |
Dec 17, 2020 | 27.19 | 27.20 | 26.87 | 26.94 | 237,472 | +0.00(+0.00%) |
Dec 16, 2020 | 27.00 | 27.00 | 26.72 | 26.94 | 110,683 | -0.57(-2.09%) |
Dec 15, 2020 | 27.43 | 27.65 | 27.20 | 27.52 | 159,612 | +0.77(+2.88%) |
Dec 14, 2020 | 27.14 | 27.32 | 26.71 | 26.75 | 137,028 | +0.55(+2.10%) |
Dec 11, 2020 | 26.17 | 26.25 | 26.00 | 26.20 | 194,400 | -0.30(-1.15%) |
Dec 10, 2020 | 26.22 | 26.57 | 26.15 | 26.50 | 161,172 | -0.56(-2.07%) |
Dec 09, 2020 | 27.14 | 27.40 | 26.81 | 27.06 | 92,004 | +0.31(+1.15%) |
Dec 08, 2020 | 26.68 | 26.91 | 26.68 | 26.75 | 111,758 | -0.16(-0.60%) |
Dec 07, 2020 | 27.01 | 27.10 | 26.82 | 26.91 | 150,757 | -0.76(-2.73%) |
Dec 04, 2020 | 27.61 | 27.85 | 27.38 | 27.67 | 240,400 | +0.66(+2.42%) |
Dec 03, 2020 | 27.11 | 27.44 | 26.98 | 27.02 | 227,825 | -0.22(-0.79%) |
Dec 02, 2020 | 26.75 | 27.25 | 26.67 | 27.23 | 361,646 | +0.82(+3.11%) |
Dec 01, 2020 | 26.18 | 26.61 | 26.18 | 26.41 | 1,159,124 | +0.99(+3.89%) |
Nov 30, 2020 | 25.96 | 26.14 | 25.42 | 25.42 | 412,295 | -0.78(-2.98%) |
Nov 27, 2020 | 26.07 | 26.34 | 26.07 | 26.20 | 122,000 | +0.07(+0.26%) |
Nov 25, 2020 | 25.69 | 26.21 | 25.64 | 26.13 | 161,800 | -0.13(-0.49%) |
Nov 24, 2020 | 25.59 | 26.28 | 25.59 | 26.26 | 219,799 | +1.64(+6.64%) |
Nov 23, 2020 | 24.59 | 24.78 | 24.45 | 24.62 | 99,290 | +0.30(+1.21%) |
Nov 20, 2020 | 24.26 | 24.41 | 24.16 | 24.33 | 110,400 | +0.01(+0.04%) |
Nov 19, 2020 | 23.95 | 24.40 | 23.94 | 24.32 | 240,896 | +0.39(+1.63%) |
Nov 18, 2020 | 24.30 | 24.42 | 23.93 | 23.93 | 162,741 | -0.32(-1.32%) |
Nov 17, 2020 | 24.03 | 24.40 | 23.94 | 24.25 | 188,272 | +0.24(+1.00%) |
Nov 16, 2020 | 24.17 | 24.35 | 23.86 | 24.01 | 502,850 | +0.21(+0.88%) |
Nov 13, 2020 | 23.60 | 23.80 | 23.45 | 23.80 | 144,800 | +0.86(+3.75%) |
Nov 12, 2020 | 23.05 | 23.42 | 22.85 | 22.94 | 618,060 | -1.06(-4.40%) |
Nov 11, 2020 | 24.16 | 24.26 | 23.83 | 24.00 | 223,505 | -0.94(-3.79%) |
Nov 10, 2020 | 24.83 | 25.05 | 24.73 | 24.94 | 292,473 | +1.76(+7.59%) |
Nov 09, 2020 | 23.13 | 23.39 | 22.52 | 23.18 | 236,071 | +3.54(+18.02%) |
Nov 06, 2020 | 19.69 | 19.77 | 19.55 | 19.64 | 118,800 | -0.26(-1.31%) |
Nov 05, 2020 | 19.75 | 20.01 | 19.75 | 19.90 | 179,868 | +0.80(+4.19%) |
Nov 04, 2020 | 19.41 | 19.49 | 19.10 | 19.10 | 137,052 | -0.16(-0.83%) |
Nov 03, 2020 | 19.11 | 19.47 | 19.00 | 19.26 | 160,062 | +1.36(+7.60%) |
Nov 02, 2020 | 18.10 | 18.10 | 17.78 | 17.90 | 168,460 | +0.46(+2.64%) |
Oct 30, 2020 | 17.26 | 17.44 | 17.18 | 17.44 | 190,700 | +0.26(+1.51%) |
Oct 29, 2020 | 17.10 | 17.44 | 16.78 | 17.18 | 633,957 | -0.14(-0.81%) |
Oct 28, 2020 | 17.52 | 17.75 | 17.23 | 17.32 | 192,401 | -0.96(-5.25%) |
Oct 27, 2020 | 19.09 | 19.09 | 18.28 | 18.28 | 389,293 | -1.27(-6.50%) |
Oct 26, 2020 | 19.53 | 19.61 | 19.30 | 19.55 | 343,346 | -0.23(-1.18%) |
Oct 23, 2020 | 20.05 | 20.05 | 19.60 | 19.78 | 321,200 | +0.49(+2.56%) |
Oct 22, 2020 | 18.98 | 19.37 | 18.98 | 19.29 | 118,067 | +0.04(+0.21%) |
Oct 21, 2020 | 19.47 | 19.52 | 19.17 | 19.25 | 246,996 | -0.29(-1.46%) |
Oct 20, 2020 | 19.63 | 19.84 | 19.50 | 19.54 | 170,777 | +0.71(+3.80%) |
Oct 19, 2020 | 19.15 | 19.29 | 18.68 | 18.82 | 132,551 | -0.10(-0.53%) |
Oct 16, 2020 | 18.59 | 18.93 | 18.56 | 18.92 | 388,600 | +0.33(+1.78%) |
Oct 15, 2020 | 18.64 | 18.64 | 18.24 | 18.59 | 701,291 | -0.38(-2.00%) |
Oct 14, 2020 | 19.29 | 19.34 | 18.97 | 18.97 | 792,224 | +0.15(+0.80%) |
Oct 13, 2020 | 19.21 | 19.21 | 18.75 | 18.82 | 151,515 | -0.99(-5.01%) |
Oct 12, 2020 | 19.74 | 19.91 | 19.66 | 19.81 | 137,458 | +0.00(+0.00%) |
Oct 09, 2020 | 20.00 | 20.07 | 19.70 | 19.81 | 120,100 | -0.18(-0.89%) |
Oct 08, 2020 | 19.84 | 20.03 | 19.78 | 19.99 | 76,697 | +0.37(+1.89%) |
Oct 07, 2020 | 19.59 | 19.64 | 19.43 | 19.62 | 192,493 | +0.59(+3.10%) |
Oct 06, 2020 | 19.44 | 19.60 | 18.96 | 19.03 | 1,343,336 | +0.60(+3.26%) |
Oct 05, 2020 | 18.19 | 18.49 | 18.14 | 18.43 | 170,348 | +0.42(+2.33%) |
Oct 02, 2020 | 17.51 | 18.08 | 17.51 | 18.01 | 521,100 | +0.02(+0.11%) |