Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.32 | 27.32 | 27.32 | 114,040 | -0.57(-2.04%) | |
Dec 30, 2020 | 28.11 | 28.11 | 27.86 | 27.89 | 114,040 | -0.28(-0.99%) |
Dec 29, 2020 | 28.41 | 28.59 | 28.17 | 28.17 | 100,696 | +0.14(+0.50%) |
Dec 28, 2020 | 28.18 | 28.32 | 27.99 | 28.03 | 381,638 | +0.10(+0.36%) |
Dec 24, 2020 | 28.06 | 28.07 | 27.79 | 27.93 | 164,600 | +0.05(+0.18%) |
Dec 23, 2020 | 27.69 | 28.03 | 27.67 | 27.88 | 192,334 | +1.05(+3.93%) |
Dec 22, 2020 | 26.55 | 26.85 | 26.39 | 26.83 | 387,805 | +0.06(+0.21%) |
Dec 21, 2020 | 25.83 | 26.87 | 25.70 | 26.77 | 272,091 | -0.55(-2.01%) |
Dec 18, 2020 | 27.42 | 27.42 | 27.20 | 27.32 | 305,300 | -0.14(-0.51%) |
Dec 17, 2020 | 27.69 | 27.74 | 27.41 | 27.46 | 161,656 | -0.18(-0.63%) |
Dec 16, 2020 | 27.71 | 27.71 | 27.32 | 27.64 | 154,256 | -0.29(-1.06%) |
Dec 15, 2020 | 27.62 | 27.98 | 27.28 | 27.93 | 534,525 | +0.09(+0.32%) |
Dec 14, 2020 | 27.94 | 28.10 | 27.84 | 27.84 | 205,953 | +0.01(+0.03%) |
Dec 11, 2020 | 28.03 | 28.03 | 27.67 | 27.83 | 220,500 | -0.61(-2.14%) |
Dec 10, 2020 | 28.14 | 28.61 | 28.09 | 28.44 | 216,179 | +0.29(+1.03%) |
Dec 09, 2020 | 28.64 | 28.64 | 28.02 | 28.15 | 562,515 | -0.59(-2.04%) |
Dec 08, 2020 | 28.66 | 28.89 | 28.65 | 28.73 | 200,731 | -0.12(-0.40%) |
Dec 07, 2020 | 28.91 | 28.93 | 28.70 | 28.85 | 584,920 | -0.30(-1.03%) |
Dec 04, 2020 | 29.29 | 29.35 | 29.06 | 29.15 | 371,000 | +0.65(+2.28%) |
Dec 03, 2020 | 28.30 | 28.89 | 28.21 | 28.50 | 969,101 | +0.83(+3.00%) |
Dec 02, 2020 | 27.09 | 27.69 | 27.09 | 27.67 | 151,097 | +0.65(+2.41%) |
Dec 01, 2020 | 26.56 | 27.02 | 26.51 | 27.02 | 177,270 | +0.88(+3.39%) |
Nov 30, 2020 | 26.60 | 26.60 | 26.14 | 26.14 | 245,555 | -0.83(-3.10%) |
Nov 27, 2020 | 26.96 | 27.10 | 26.87 | 26.97 | 115,400 | -0.41(-1.48%) |
Nov 25, 2020 | 27.34 | 27.49 | 26.94 | 27.38 | 2,945,400 | -0.57(-2.06%) |
Nov 24, 2020 | 27.63 | 27.95 | 27.16 | 27.95 | 3,429,882 | +1.18(+4.43%) |
Nov 23, 2020 | 26.73 | 26.93 | 26.58 | 26.77 | 223,291 | +0.52(+1.96%) |
Nov 20, 2020 | 26.35 | 26.42 | 26.11 | 26.25 | 132,500 | -0.25(-0.94%) |
Nov 19, 2020 | 26.12 | 26.60 | 25.98 | 26.50 | 386,545 | +0.23(+0.88%) |
Nov 18, 2020 | 26.41 | 26.66 | 26.25 | 26.27 | 208,747 | -0.47(-1.77%) |
Nov 17, 2020 | 26.45 | 26.90 | 26.35 | 26.74 | 554,030 | +0.04(+0.16%) |
Nov 16, 2020 | 26.48 | 26.70 | 26.08 | 26.70 | 384,280 | +1.20(+4.71%) |
Nov 13, 2020 | 25.11 | 25.52 | 25.11 | 25.50 | 292,800 | +1.03(+4.22%) |
Nov 12, 2020 | 24.68 | 25.02 | 24.21 | 24.47 | 339,699 | -0.81(-3.21%) |
Nov 11, 2020 | 25.64 | 25.70 | 25.20 | 25.28 | 264,120 | -0.64(-2.46%) |
Nov 10, 2020 | 25.54 | 26.23 | 25.42 | 25.92 | 1,259,163 | +1.93(+8.03%) |
Nov 09, 2020 | 25.41 | 25.93 | 23.98 | 23.99 | 1,656,304 | +3.27(+15.78%) |
Nov 06, 2020 | 20.88 | 21.00 | 20.65 | 20.72 | 253,600 | +0.07(+0.35%) |
Nov 05, 2020 | 20.24 | 20.80 | 20.23 | 20.65 | 328,374 | +0.76(+3.83%) |
Nov 04, 2020 | 19.89 | 20.20 | 19.72 | 19.89 | 409,020 | +0.45(+2.29%) |
Nov 03, 2020 | 18.97 | 19.50 | 18.93 | 19.44 | 276,425 | +1.01(+5.48%) |
Nov 02, 2020 | 18.47 | 18.47 | 18.10 | 18.43 | 301,918 | +0.16(+0.88%) |
Oct 30, 2020 | 18.44 | 18.46 | 17.90 | 18.27 | 540,700 | +0.21(+1.16%) |
Oct 29, 2020 | 17.86 | 18.45 | 17.68 | 18.06 | 439,718 | +0.18(+1.01%) |
Oct 28, 2020 | 18.14 | 18.17 | 17.79 | 17.88 | 355,095 | -0.76(-4.08%) |
Oct 27, 2020 | 19.00 | 19.14 | 18.63 | 18.64 | 171,030 | -0.71(-3.67%) |
Oct 26, 2020 | 20.05 | 20.05 | 19.20 | 19.35 | 194,184 | -0.73(-3.64%) |
Oct 23, 2020 | 20.18 | 20.26 | 19.92 | 20.08 | 451,100 | +0.77(+3.99%) |
Oct 22, 2020 | 18.77 | 19.37 | 18.74 | 19.31 | 298,798 | +0.42(+2.22%) |
Oct 21, 2020 | 19.27 | 19.32 | 18.87 | 18.89 | 246,811 | -0.91(-4.60%) |
Oct 20, 2020 | 19.86 | 20.00 | 19.71 | 19.80 | 251,635 | +0.70(+3.66%) |
Oct 19, 2020 | 19.20 | 19.52 | 19.00 | 19.10 | 368,536 | +0.42(+2.25%) |
Oct 16, 2020 | 18.63 | 18.88 | 18.43 | 18.68 | 413,300 | +0.45(+2.47%) |
Oct 15, 2020 | 17.74 | 18.24 | 17.70 | 18.23 | 210,641 | +0.17(+0.94%) |
Oct 14, 2020 | 18.32 | 18.44 | 18.01 | 18.06 | 538,137 | -0.55(-2.93%) |
Oct 13, 2020 | 18.88 | 18.88 | 18.53 | 18.61 | 201,122 | -0.89(-4.59%) |
Oct 12, 2020 | 19.64 | 19.64 | 19.37 | 19.50 | 177,396 | -0.11(-0.56%) |
Oct 09, 2020 | 19.89 | 19.89 | 19.58 | 19.61 | 278,800 | -0.05(-0.25%) |
Oct 08, 2020 | 19.85 | 19.91 | 19.54 | 19.66 | 189,819 | +0.04(+0.20%) |
Oct 07, 2020 | 19.70 | 19.81 | 19.43 | 19.62 | 182,624 | +0.08(+0.41%) |
Oct 06, 2020 | 20.03 | 20.21 | 19.48 | 19.54 | 364,531 | +0.18(+0.93%) |
Oct 05, 2020 | 19.43 | 19.55 | 19.20 | 19.36 | 231,349 | +0.44(+2.33%) |
Oct 02, 2020 | 18.23 | 19.00 | 18.23 | 18.92 | 326,900 | -0.04(-0.21%) |