Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.73 | 24.73 | 24.73 | 535,260 | -0.38(-1.49%) | |
Dec 30, 2020 | 25.18 | 25.28 | 25.07 | 25.10 | 535,260 | +0.01(+0.03%) |
Dec 29, 2020 | 25.29 | 25.32 | 25.03 | 25.10 | 700,510 | +0.08(+0.33%) |
Dec 28, 2020 | 24.98 | 25.10 | 24.95 | 25.02 | 556,221 | +0.17(+0.70%) |
Dec 24, 2020 | 24.74 | 24.87 | 24.74 | 24.84 | 160,801 | +0.10(+0.41%) |
Dec 23, 2020 | 24.55 | 24.76 | 24.55 | 24.74 | 808,159 | +0.54(+2.22%) |
Dec 22, 2020 | 24.25 | 24.30 | 24.16 | 24.20 | 462,311 | -0.01(-0.04%) |
Dec 21, 2020 | 23.88 | 24.30 | 23.78 | 24.21 | 1,454,711 | -0.49(-1.99%) |
Dec 18, 2020 | 24.88 | 24.89 | 24.64 | 24.71 | 760,269 | -0.33(-1.31%) |
Dec 17, 2020 | 25.03 | 25.12 | 25.02 | 25.03 | 710,962 | +0.16(+0.62%) |
Dec 16, 2020 | 24.92 | 24.93 | 24.73 | 24.88 | 663,230 | -0.08(-0.33%) |
Dec 15, 2020 | 24.79 | 24.99 | 24.76 | 24.96 | 2,218,261 | +0.13(+0.51%) |
Dec 14, 2020 | 24.99 | 25.03 | 24.80 | 24.83 | 826,901 | +0.15(+0.60%) |
Dec 11, 2020 | 24.60 | 24.69 | 24.55 | 24.69 | 923,834 | -0.22(-0.90%) |
Dec 10, 2020 | 24.72 | 24.96 | 24.70 | 24.91 | 528,010 | -0.05(-0.22%) |
Dec 09, 2020 | 25.05 | 25.05 | 24.82 | 24.96 | 471,807 | -0.06(-0.25%) |
Dec 08, 2020 | 24.95 | 25.05 | 24.95 | 25.03 | 566,855 | -0.01(-0.04%) |
Dec 07, 2020 | 25.13 | 25.16 | 25.00 | 25.04 | 694,317 | -0.24(-0.96%) |
Dec 04, 2020 | 25.12 | 25.31 | 25.10 | 25.28 | 1,174,100 | +0.45(+1.81%) |
Dec 03, 2020 | 24.93 | 24.99 | 24.78 | 24.83 | 584,984 | -0.07(-0.29%) |
Dec 02, 2020 | 24.65 | 24.94 | 24.63 | 24.90 | 1,039,723 | +0.30(+1.21%) |
Dec 01, 2020 | 24.33 | 24.61 | 24.33 | 24.60 | 1,403,542 | +0.55(+2.28%) |
Nov 30, 2020 | 24.55 | 24.57 | 24.02 | 24.06 | 2,219,545 | -0.45(-1.83%) |
Nov 27, 2020 | 24.38 | 24.54 | 24.38 | 24.51 | 450,455 | +0.13(+0.52%) |
Nov 25, 2020 | 24.25 | 24.43 | 24.19 | 24.38 | 1,062,265 | -0.02(-0.07%) |
Nov 24, 2020 | 24.03 | 24.42 | 24.00 | 24.40 | 1,105,461 | +0.60(+2.53%) |
Nov 23, 2020 | 23.84 | 23.88 | 23.63 | 23.80 | 3,774,378 | +0.11(+0.46%) |
Nov 20, 2020 | 23.71 | 23.76 | 23.66 | 23.69 | 623,493 | -0.08(-0.34%) |
Nov 19, 2020 | 23.59 | 23.79 | 23.51 | 23.77 | 597,539 | +0.30(+1.26%) |
Nov 18, 2020 | 23.66 | 23.79 | 23.47 | 23.47 | 637,881 | -0.17(-0.72%) |
Nov 17, 2020 | 23.44 | 23.73 | 23.41 | 23.64 | 796,924 | -0.04(-0.15%) |
Nov 16, 2020 | 23.78 | 23.81 | 23.54 | 23.68 | 702,610 | +0.38(+1.62%) |
Nov 13, 2020 | 23.01 | 23.32 | 23.01 | 23.30 | 1,593,509 | +0.60(+2.65%) |
Nov 12, 2020 | 22.91 | 22.96 | 22.64 | 22.70 | 1,719,113 | -0.34(-1.48%) |
Nov 11, 2020 | 22.94 | 23.07 | 22.89 | 23.04 | 4,325,534 | +0.11(+0.47%) |
Nov 10, 2020 | 22.66 | 23.02 | 22.55 | 22.93 | 6,230,236 | +0.98(+4.46%) |
Nov 09, 2020 | 22.22 | 22.25 | 21.93 | 21.95 | 3,215,331 | +1.49(+7.29%) |
Nov 06, 2020 | 20.57 | 20.57 | 20.42 | 20.46 | 969,570 | +0.00(+0.00%) |
Nov 05, 2020 | 20.48 | 20.61 | 20.36 | 20.46 | 1,417,987 | +0.67(+3.41%) |
Nov 04, 2020 | 19.70 | 19.99 | 19.57 | 19.79 | 1,289,174 | -0.12(-0.59%) |
Nov 03, 2020 | 19.70 | 19.97 | 19.70 | 19.91 | 798,034 | +0.62(+3.22%) |
Nov 02, 2020 | 19.20 | 19.31 | 19.11 | 19.28 | 839,104 | +0.40(+2.14%) |
Oct 30, 2020 | 18.87 | 18.89 | 18.69 | 18.88 | 1,275,474 | +0.04(+0.24%) |
Oct 29, 2020 | 18.74 | 18.93 | 18.58 | 18.84 | 2,244,898 | -0.12(-0.62%) |
Oct 28, 2020 | 19.13 | 19.22 | 18.89 | 18.95 | 1,255,504 | -0.70(-3.57%) |
Oct 27, 2020 | 19.95 | 19.99 | 19.62 | 19.65 | 996,636 | -0.49(-2.41%) |
Oct 26, 2020 | 20.27 | 20.27 | 19.99 | 20.14 | 936,721 | -0.31(-1.54%) |
Oct 23, 2020 | 20.46 | 20.47 | 20.31 | 20.45 | 515,331 | +0.31(+1.52%) |
Oct 22, 2020 | 20.05 | 20.21 | 19.99 | 20.15 | 1,207,143 | -0.04(-0.22%) |
Oct 21, 2020 | 20.24 | 20.35 | 20.17 | 20.19 | 626,225 | -0.28(-1.36%) |
Oct 20, 2020 | 20.50 | 20.64 | 20.45 | 20.47 | 931,206 | +0.45(+2.24%) |
Oct 19, 2020 | 20.15 | 20.27 | 19.98 | 20.02 | 607,212 | -0.05(-0.22%) |
Oct 16, 2020 | 20.03 | 20.16 | 19.96 | 20.07 | 653,427 | +0.05(+0.27%) |
Oct 15, 2020 | 19.88 | 20.03 | 19.87 | 20.01 | 611,269 | -0.23(-1.15%) |
Oct 14, 2020 | 20.37 | 20.44 | 20.23 | 20.25 | 553,939 | +0.12(+0.58%) |
Oct 13, 2020 | 20.35 | 20.35 | 20.10 | 20.13 | 702,144 | -0.40(-1.97%) |
Oct 12, 2020 | 20.47 | 20.55 | 20.45 | 20.53 | 318,495 | -0.01(-0.04%) |
Oct 09, 2020 | 20.60 | 20.60 | 20.45 | 20.54 | 489,848 | -0.05(-0.22%) |
Oct 08, 2020 | 20.50 | 20.60 | 20.46 | 20.59 | 586,382 | +0.26(+1.28%) |
Oct 07, 2020 | 20.35 | 20.43 | 20.27 | 20.33 | 505,539 | +0.22(+1.07%) |
Oct 06, 2020 | 20.53 | 20.53 | 20.09 | 20.11 | 980,534 | -0.06(-0.31%) |
Oct 05, 2020 | 19.97 | 20.18 | 19.97 | 20.17 | 687,236 | +0.40(+2.00%) |
Oct 02, 2020 | 19.50 | 19.83 | 19.50 | 19.78 | 372,560 | +0.09(+0.46%) |