Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.50 | 26.50 | 26.50 | 57,577 | -0.30(-1.12%) | |
Dec 30, 2020 | 25.70 | 27.30 | 25.60 | 26.80 | 57,577 | +1.10(+4.28%) |
Dec 29, 2020 | 28.20 | 28.34 | 25.30 | 25.70 | 86,302 | -2.30(-8.21%) |
Dec 28, 2020 | 28.50 | 29.40 | 27.60 | 28.00 | 94,279 | -0.20(-0.71%) |
Dec 24, 2020 | 28.10 | 29.20 | 27.50 | 28.20 | 35,650 | -0.10(-0.35%) |
Dec 23, 2020 | 27.60 | 28.60 | 26.80 | 28.30 | 105,502 | +1.50(+5.60%) |
Dec 22, 2020 | 27.60 | 29.50 | 26.20 | 26.80 | 227,198 | -0.10(-0.37%) |
Dec 21, 2020 | 26.20 | 27.30 | 25.80 | 26.90 | 55,759 | +0.90(+3.46%) |
Dec 18, 2020 | 26.90 | 28.20 | 25.53 | 26.00 | 188,750 | -1.70(-6.14%) |
Dec 17, 2020 | 27.90 | 28.90 | 26.60 | 27.70 | 120,943 | +0.10(+0.36%) |
Dec 16, 2020 | 25.30 | 28.70 | 25.20 | 27.60 | 171,208 | +2.40(+9.52%) |
Dec 15, 2020 | 24.90 | 25.60 | 24.00 | 25.20 | 65,623 | +0.50(+2.02%) |
Dec 14, 2020 | 24.80 | 25.50 | 24.30 | 24.70 | 44,993 | +0.40(+1.65%) |
Dec 11, 2020 | 25.00 | 25.40 | 23.99 | 24.30 | 44,830 | -0.70(-2.80%) |
Dec 10, 2020 | 23.90 | 25.10 | 22.00 | 25.00 | 69,532 | +1.10(+4.60%) |
Dec 09, 2020 | 25.50 | 25.80 | 23.10 | 23.90 | 75,939 | -1.35(-5.35%) |
Dec 08, 2020 | 25.90 | 26.10 | 24.80 | 25.25 | 43,501 | -0.55(-2.13%) |
Dec 07, 2020 | 28.30 | 28.40 | 24.90 | 25.80 | 84,368 | -0.70(-2.64%) |
Dec 04, 2020 | 24.50 | 27.00 | 24.50 | 26.50 | 82,410 | +2.00(+8.16%) |
Dec 03, 2020 | 26.00 | 26.00 | 24.10 | 24.50 | 64,657 | -1.20(-4.67%) |
Dec 02, 2020 | 25.80 | 26.20 | 25.30 | 25.70 | 34,761 | +0.00(+0.00%) |
Dec 01, 2020 | 24.25 | 26.60 | 24.04 | 25.70 | 75,424 | +1.70(+7.08%) |
Nov 30, 2020 | 24.20 | 24.70 | 23.40 | 24.00 | 50,776 | +0.30(+1.27%) |
Nov 27, 2020 | 24.30 | 24.70 | 23.60 | 23.70 | 24,990 | -0.50(-2.07%) |
Nov 25, 2020 | 24.30 | 25.10 | 23.60 | 24.20 | 27,100 | +0.00(+0.00%) |
Nov 24, 2020 | 23.30 | 24.90 | 23.10 | 24.20 | 35,270 | +0.90(+3.86%) |
Nov 23, 2020 | 24.00 | 24.10 | 23.00 | 23.30 | 46,951 | -0.80(-3.32%) |
Nov 20, 2020 | 24.40 | 24.50 | 23.65 | 24.10 | 28,330 | -0.60(-2.43%) |
Nov 19, 2020 | 24.40 | 24.70 | 24.10 | 24.70 | 11,207 | +0.40(+1.65%) |
Nov 18, 2020 | 24.70 | 25.00 | 23.60 | 24.30 | 28,375 | +0.00(+0.00%) |
Nov 17, 2020 | 25.00 | 25.10 | 24.10 | 24.30 | 21,032 | -0.70(-2.80%) |
Nov 16, 2020 | 24.90 | 25.40 | 24.50 | 25.00 | 25,222 | +0.10(+0.40%) |
Nov 13, 2020 | 24.50 | 25.20 | 24.15 | 24.90 | 21,750 | +0.50(+2.05%) |
Nov 12, 2020 | 25.40 | 25.40 | 23.90 | 24.40 | 21,761 | -0.80(-3.17%) |
Nov 11, 2020 | 24.40 | 25.60 | 23.80 | 25.20 | 26,736 | +0.70(+2.86%) |
Nov 10, 2020 | 24.00 | 24.50 | 23.50 | 24.50 | 46,380 | +0.50(+2.08%) |
Nov 09, 2020 | 24.50 | 25.00 | 23.30 | 24.00 | 42,290 | +1.00(+4.35%) |
Nov 06, 2020 | 24.50 | 24.50 | 22.30 | 23.00 | 25,000 | -1.50(-6.12%) |
Nov 05, 2020 | 23.30 | 24.80 | 23.30 | 24.50 | 21,338 | +1.10(+4.70%) |
Nov 04, 2020 | 24.40 | 24.90 | 23.10 | 23.40 | 26,449 | -0.50(-2.09%) |
Nov 03, 2020 | 22.70 | 24.10 | 22.40 | 23.90 | 29,999 | +1.30(+5.75%) |
Nov 02, 2020 | 23.10 | 23.20 | 21.80 | 22.60 | 26,594 | +0.70(+3.20%) |
Oct 30, 2020 | 23.50 | 23.80 | 21.60 | 21.90 | 37,240 | -1.70(-7.20%) |
Oct 29, 2020 | 23.10 | 23.70 | 22.10 | 23.60 | 33,030 | +0.30(+1.29%) |
Oct 28, 2020 | 23.60 | 23.60 | 22.50 | 23.30 | 30,322 | -1.00(-4.12%) |
Oct 27, 2020 | 23.40 | 24.50 | 22.93 | 24.30 | 22,863 | +0.70(+2.97%) |
Oct 26, 2020 | 23.90 | 24.30 | 22.90 | 23.60 | 57,566 | -0.80(-3.28%) |
Oct 23, 2020 | 23.80 | 24.87 | 23.40 | 24.40 | 32,440 | +0.60(+2.52%) |
Oct 22, 2020 | 23.60 | 24.00 | 22.50 | 23.80 | 26,793 | +0.20(+0.85%) |
Oct 21, 2020 | 24.70 | 24.70 | 23.30 | 23.60 | 27,962 | -0.90(-3.67%) |
Oct 20, 2020 | 23.90 | 25.00 | 23.10 | 24.50 | 50,975 | +0.80(+3.38%) |
Oct 19, 2020 | 26.10 | 26.10 | 23.40 | 23.70 | 96,227 | -2.20(-8.49%) |
Oct 16, 2020 | 25.70 | 26.30 | 25.40 | 25.90 | 35,600 | +0.00(+0.00%) |
Oct 15, 2020 | 27.10 | 27.10 | 25.10 | 25.90 | 46,344 | -0.60(-2.26%) |
Oct 14, 2020 | 28.00 | 28.00 | 26.30 | 26.50 | 54,717 | -1.20(-4.33%) |
Oct 13, 2020 | 28.20 | 28.30 | 27.30 | 27.70 | 28,642 | -0.50(-1.77%) |
Oct 12, 2020 | 28.80 | 28.80 | 27.50 | 28.20 | 45,670 | -0.10(-0.35%) |
Oct 09, 2020 | 28.90 | 29.40 | 27.20 | 28.30 | 71,140 | -1.30(-4.39%) |
Oct 08, 2020 | 28.70 | 30.80 | 28.40 | 29.60 | 146,387 | +1.70(+6.09%) |
Oct 07, 2020 | 26.40 | 28.30 | 26.20 | 27.90 | 89,698 | +1.60(+6.08%) |
Oct 06, 2020 | 26.80 | 27.00 | 25.85 | 26.30 | 54,331 | +0.30(+1.15%) |
Oct 05, 2020 | 25.90 | 27.40 | 25.10 | 26.00 | 61,717 | -0.40(-1.52%) |
Oct 02, 2020 | 25.50 | 26.90 | 25.30 | 26.40 | 74,660 | -0.40(-1.49%) |