Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.16 | 26.16 | 26.16 | 598,663 | -0.01(-0.04%) | |
Dec 30, 2020 | 25.97 | 26.42 | 25.50 | 26.17 | 598,663 | +0.12(+0.46%) |
Dec 29, 2020 | 26.84 | 27.17 | 25.84 | 26.05 | 695,593 | -0.60(-2.25%) |
Dec 28, 2020 | 27.39 | 27.44 | 26.56 | 26.65 | 468,342 | -0.54(-1.99%) |
Dec 24, 2020 | 27.43 | 27.78 | 27.01 | 27.19 | 380,700 | -0.11(-0.40%) |
Dec 23, 2020 | 27.17 | 27.56 | 26.96 | 27.30 | 471,635 | +0.25(+0.92%) |
Dec 22, 2020 | 26.94 | 27.31 | 26.60 | 27.05 | 502,849 | +0.47(+1.77%) |
Dec 21, 2020 | 25.91 | 26.65 | 25.51 | 26.58 | 645,216 | +0.32(+1.22%) |
Dec 18, 2020 | 26.96 | 27.06 | 25.82 | 26.26 | 1,542,300 | -0.58(-2.16%) |
Dec 17, 2020 | 26.38 | 27.10 | 26.19 | 26.84 | 829,584 | +0.64(+2.44%) |
Dec 16, 2020 | 26.28 | 26.49 | 25.88 | 26.20 | 873,891 | +0.02(+0.08%) |
Dec 15, 2020 | 25.65 | 26.24 | 25.44 | 26.18 | 591,792 | +0.53(+2.07%) |
Dec 14, 2020 | 25.65 | 25.96 | 25.33 | 25.65 | 957,865 | +0.33(+1.30%) |
Dec 11, 2020 | 25.02 | 25.43 | 24.67 | 25.32 | 542,600 | +0.12(+0.48%) |
Dec 10, 2020 | 24.49 | 25.32 | 24.42 | 25.20 | 1,063,402 | +0.82(+3.36%) |
Dec 09, 2020 | 24.26 | 24.42 | 23.82 | 24.38 | 761,497 | +0.06(+0.25%) |
Dec 08, 2020 | 23.72 | 24.64 | 23.64 | 24.32 | 963,401 | +0.60(+2.53%) |
Dec 07, 2020 | 23.49 | 23.85 | 23.37 | 23.72 | 660,601 | +0.17(+0.72%) |
Dec 04, 2020 | 23.43 | 23.87 | 23.31 | 23.55 | 526,500 | +0.19(+0.81%) |
Dec 03, 2020 | 23.05 | 24.10 | 22.91 | 23.36 | 743,691 | +0.49(+2.14%) |
Dec 02, 2020 | 22.81 | 23.27 | 22.72 | 22.87 | 498,627 | -0.12(-0.52%) |
Dec 01, 2020 | 23.02 | 23.29 | 22.64 | 22.99 | 1,165,147 | +0.35(+1.55%) |
Nov 30, 2020 | 22.92 | 23.10 | 22.52 | 22.64 | 1,524,986 | -0.35(-1.52%) |
Nov 27, 2020 | 23.46 | 23.80 | 22.91 | 22.99 | 461,400 | +0.16(+0.70%) |
Nov 25, 2020 | 22.87 | 23.05 | 22.50 | 22.83 | 629,000 | -0.05(-0.22%) |
Nov 24, 2020 | 23.23 | 23.23 | 22.80 | 22.88 | 935,498 | -0.12(-0.52%) |
Nov 23, 2020 | 23.81 | 24.22 | 22.83 | 23.00 | 2,211,621 | -0.93(-3.89%) |
Nov 20, 2020 | 23.08 | 23.96 | 22.98 | 23.93 | 3,270,300 | +0.49(+2.09%) |
Nov 19, 2020 | 22.45 | 23.55 | 21.37 | 23.44 | 4,848,506 | +4.78(+25.62%) |
Nov 18, 2020 | 18.24 | 20.87 | 17.36 | 18.66 | 2,578,506 | +0.62(+3.44%) |
Nov 17, 2020 | 18.07 | 18.29 | 17.59 | 18.04 | 892,417 | -0.06(-0.33%) |
Nov 16, 2020 | 18.25 | 18.88 | 17.97 | 18.10 | 1,209,378 | +0.01(+0.06%) |
Nov 13, 2020 | 18.77 | 18.77 | 17.91 | 18.09 | 873,800 | -0.23(-1.26%) |
Nov 12, 2020 | 18.83 | 18.97 | 17.96 | 18.32 | 1,150,051 | -0.67(-3.53%) |
Nov 11, 2020 | 19.02 | 19.39 | 18.57 | 18.99 | 1,125,364 | +0.63(+3.43%) |
Nov 10, 2020 | 17.80 | 18.44 | 17.44 | 18.36 | 965,636 | +0.42(+2.34%) |
Nov 09, 2020 | 18.49 | 18.97 | 17.86 | 17.94 | 1,297,380 | -0.15(-0.83%) |
Nov 06, 2020 | 18.09 | 18.29 | 17.84 | 18.09 | 802,000 | +0.01(+0.06%) |
Nov 05, 2020 | 18.33 | 18.50 | 17.71 | 18.08 | 838,163 | -0.10(-0.55%) |
Nov 04, 2020 | 16.74 | 18.43 | 16.67 | 18.18 | 1,092,575 | +0.38(+2.13%) |
Nov 03, 2020 | 17.52 | 17.98 | 17.33 | 17.80 | 884,179 | +0.39(+2.24%) |
Nov 02, 2020 | 17.02 | 17.42 | 16.67 | 17.41 | 1,165,491 | +0.63(+3.75%) |
Oct 30, 2020 | 17.12 | 17.36 | 16.52 | 16.78 | 931,400 | -0.38(-2.21%) |
Oct 29, 2020 | 17.20 | 17.36 | 16.84 | 17.16 | 844,813 | +0.03(+0.18%) |
Oct 28, 2020 | 17.85 | 17.85 | 16.95 | 17.13 | 1,001,963 | -0.67(-3.76%) |
Oct 27, 2020 | 17.76 | 18.23 | 17.50 | 17.80 | 1,042,667 | -0.05(-0.28%) |
Oct 26, 2020 | 17.74 | 17.99 | 17.50 | 17.85 | 947,171 | +0.00(+0.00%) |
Oct 23, 2020 | 17.76 | 17.94 | 17.45 | 17.85 | 495,600 | +0.09(+0.51%) |
Oct 22, 2020 | 17.61 | 17.84 | 17.36 | 17.76 | 587,803 | +0.32(+1.83%) |
Oct 21, 2020 | 17.89 | 17.93 | 17.35 | 17.44 | 485,707 | -0.34(-1.91%) |
Oct 20, 2020 | 17.89 | 18.19 | 17.66 | 17.78 | 750,735 | +0.08(+0.45%) |
Oct 19, 2020 | 18.20 | 18.33 | 17.46 | 17.70 | 580,115 | -0.30(-1.67%) |
Oct 16, 2020 | 18.08 | 18.43 | 17.91 | 18.00 | 411,000 | -0.12(-0.66%) |
Oct 15, 2020 | 18.16 | 18.32 | 17.78 | 18.12 | 503,636 | -0.26(-1.41%) |
Oct 14, 2020 | 18.75 | 19.14 | 18.37 | 18.38 | 624,586 | -0.12(-0.65%) |
Oct 13, 2020 | 18.27 | 18.59 | 18.18 | 18.50 | 572,054 | +0.24(+1.31%) |
Oct 12, 2020 | 18.54 | 18.60 | 18.20 | 18.26 | 430,831 | -0.09(-0.49%) |
Oct 09, 2020 | 18.45 | 18.64 | 18.26 | 18.35 | 425,700 | +0.03(+0.16%) |
Oct 08, 2020 | 17.97 | 18.62 | 17.94 | 18.32 | 635,980 | +0.54(+3.04%) |
Oct 07, 2020 | 17.69 | 17.97 | 17.47 | 17.78 | 719,993 | +0.06(+0.34%) |
Oct 06, 2020 | 17.67 | 18.37 | 17.67 | 17.72 | 777,878 | +0.08(+0.45%) |
Oct 05, 2020 | 17.11 | 17.75 | 16.84 | 17.64 | 661,822 | +0.72(+4.26%) |
Oct 02, 2020 | 17.09 | 17.40 | 16.88 | 16.92 | 664,900 | -0.46(-2.65%) |