Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.43 | 26.43 | 26.43 | 173,994 | +0.72(+2.79%) | |
Dec 30, 2020 | 25.75 | 25.75 | 25.00 | 25.71 | 173,994 | +0.56(+2.23%) |
Dec 29, 2020 | 25.01 | 25.18 | 24.61 | 25.15 | 201,953 | -0.27(-1.06%) |
Dec 28, 2020 | 25.62 | 25.74 | 25.31 | 25.42 | 283,626 | +0.90(+3.67%) |
Dec 24, 2020 | 24.10 | 25.65 | 24.10 | 24.52 | 130,900 | -0.93(-3.65%) |
Dec 23, 2020 | 25.68 | 25.68 | 25.12 | 25.45 | 232,826 | +0.49(+1.96%) |
Dec 22, 2020 | 25.55 | 25.55 | 24.80 | 24.96 | 345,843 | -1.19(-4.55%) |
Dec 21, 2020 | 25.64 | 26.20 | 25.64 | 26.15 | 471,833 | +2.22(+9.28%) |
Dec 18, 2020 | 23.80 | 24.00 | 23.80 | 23.93 | 184,600 | +0.41(+1.73%) |
Dec 17, 2020 | 23.55 | 23.64 | 23.32 | 23.52 | 157,776 | +0.22(+0.95%) |
Dec 16, 2020 | 23.61 | 23.61 | 23.11 | 23.30 | 227,901 | -0.45(-1.89%) |
Dec 15, 2020 | 23.80 | 23.80 | 23.20 | 23.75 | 136,278 | +0.62(+2.66%) |
Dec 14, 2020 | 23.04 | 23.45 | 23.01 | 23.13 | 238,746 | +0.91(+4.11%) |
Dec 11, 2020 | 22.20 | 22.61 | 22.12 | 22.22 | 190,600 | -0.67(-2.91%) |
Dec 10, 2020 | 22.46 | 22.90 | 22.33 | 22.89 | 160,663 | +0.19(+0.82%) |
Dec 09, 2020 | 23.39 | 23.40 | 22.35 | 22.70 | 343,569 | -0.95(-4.02%) |
Dec 08, 2020 | 23.27 | 23.69 | 23.27 | 23.65 | 190,333 | +0.55(+2.38%) |
Dec 07, 2020 | 22.81 | 23.20 | 22.60 | 23.10 | 462,273 | +0.30(+1.32%) |
Dec 04, 2020 | 22.07 | 23.00 | 21.94 | 22.80 | 208,100 | +0.70(+3.14%) |
Dec 03, 2020 | 22.85 | 22.85 | 22.11 | 22.11 | 350,359 | -0.71(-3.13%) |
Dec 02, 2020 | 22.99 | 22.99 | 22.10 | 22.82 | 634,095 | -0.79(-3.35%) |
Dec 01, 2020 | 24.25 | 24.74 | 23.55 | 23.61 | 567,958 | +0.17(+0.73%) |
Nov 30, 2020 | 24.00 | 24.14 | 23.10 | 23.44 | 612,244 | -0.97(-3.97%) |
Nov 27, 2020 | 24.35 | 24.59 | 24.31 | 24.41 | 516,300 | -0.76(-3.00%) |
Nov 25, 2020 | 25.13 | 25.82 | 24.81 | 25.16 | 524,700 | -0.95(-3.62%) |
Nov 24, 2020 | 27.20 | 27.20 | 25.70 | 26.11 | 819,896 | -0.27(-1.02%) |
Nov 23, 2020 | 26.00 | 26.38 | 24.60 | 26.38 | 965,035 | +2.61(+11.00%) |
Nov 20, 2020 | 23.79 | 23.79 | 23.41 | 23.77 | 558,100 | +1.09(+4.83%) |
Nov 19, 2020 | 22.55 | 22.83 | 22.28 | 22.67 | 570,819 | -0.47(-2.03%) |
Nov 18, 2020 | 23.12 | 23.33 | 22.59 | 23.14 | 431,718 | +0.92(+4.14%) |
Nov 17, 2020 | 22.35 | 22.47 | 21.92 | 22.22 | 843,289 | -1.22(-5.20%) |
Nov 16, 2020 | 23.02 | 23.59 | 22.70 | 23.44 | 1,182,553 | -0.16(-0.68%) |
Nov 13, 2020 | 24.09 | 25.00 | 23.23 | 23.60 | 1,014,700 | -0.07(-0.30%) |
Nov 12, 2020 | 23.20 | 23.76 | 22.95 | 23.67 | 841,661 | +2.15(+9.99%) |
Nov 11, 2020 | 21.02 | 21.59 | 20.42 | 21.52 | 828,146 | -1.18(-5.22%) |
Nov 10, 2020 | 23.65 | 23.65 | 21.84 | 22.70 | 1,670,759 | -2.61(-10.29%) |
Nov 09, 2020 | 25.89 | 25.89 | 25.25 | 25.31 | 746,776 | -0.30(-1.15%) |
Nov 06, 2020 | 25.48 | 25.61 | 25.22 | 25.61 | 726,500 | -0.29(-1.14%) |
Nov 05, 2020 | 25.66 | 25.92 | 25.15 | 25.90 | 1,110,028 | +2.95(+12.88%) |
Nov 04, 2020 | 22.67 | 23.05 | 22.40 | 22.95 | 665,010 | +0.61(+2.71%) |
Nov 03, 2020 | 22.34 | 22.39 | 21.90 | 22.34 | 722,195 | +0.02(+0.09%) |
Nov 02, 2020 | 22.50 | 22.55 | 22.31 | 22.32 | 1,320,071 | +1.90(+9.30%) |
Oct 30, 2020 | 20.77 | 20.84 | 20.20 | 20.42 | 721,000 | -0.18(-0.87%) |
Oct 29, 2020 | 19.86 | 21.30 | 19.86 | 20.60 | 1,453,230 | +2.12(+11.50%) |
Oct 28, 2020 | 18.88 | 18.88 | 18.33 | 18.48 | 336,864 | +0.10(+0.52%) |
Oct 27, 2020 | 18.10 | 18.42 | 18.10 | 18.38 | 198,530 | +1.11(+6.40%) |
Oct 26, 2020 | 17.25 | 17.57 | 17.05 | 17.27 | 260,302 | -0.62(-3.49%) |
Oct 23, 2020 | 18.07 | 18.07 | 17.64 | 17.90 | 364,200 | -1.15(-6.04%) |
Oct 22, 2020 | 18.75 | 19.21 | 18.75 | 19.05 | 401,879 | +1.04(+5.77%) |
Oct 21, 2020 | 18.09 | 18.27 | 18.00 | 18.01 | 215,319 | -0.03(-0.17%) |
Oct 20, 2020 | 17.82 | 18.05 | 17.82 | 18.04 | 241,482 | +1.69(+10.34%) |
Oct 19, 2020 | 16.79 | 16.79 | 16.35 | 16.35 | 215,608 | -0.49(-2.91%) |
Oct 16, 2020 | 17.30 | 17.30 | 16.82 | 16.84 | 231,100 | -0.74(-4.21%) |
Oct 15, 2020 | 17.35 | 17.62 | 17.31 | 17.58 | 268,486 | +0.31(+1.80%) |
Oct 14, 2020 | 17.53 | 17.53 | 17.25 | 17.27 | 248,410 | +0.41(+2.43%) |
Oct 13, 2020 | 16.68 | 16.86 | 16.67 | 16.86 | 93,765 | +0.22(+1.32%) |
Oct 12, 2020 | 17.00 | 17.00 | 16.62 | 16.64 | 279,955 | +0.37(+2.27%) |
Oct 09, 2020 | 16.29 | 16.29 | 16.00 | 16.27 | 146,700 | -0.36(-2.14%) |
Oct 08, 2020 | 16.56 | 16.71 | 16.54 | 16.62 | 259,122 | +0.74(+4.66%) |
Oct 07, 2020 | 15.72 | 15.92 | 15.72 | 15.88 | 166,669 | +0.16(+1.05%) |
Oct 06, 2020 | 16.01 | 16.01 | 15.71 | 15.72 | 247,775 | -0.47(-2.90%) |
Oct 05, 2020 | 16.31 | 16.31 | 16.10 | 16.19 | 224,491 | -0.04(-0.25%) |
Oct 02, 2020 | 16.25 | 16.52 | 16.15 | 16.23 | 338,600 | -0.46(-2.76%) |