Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.71 | 26.71 | 26.71 | 12,585 | +0.02(+0.07%) | |
Dec 30, 2020 | 26.35 | 26.96 | 26.35 | 26.69 | 12,585 | +0.57(+2.18%) |
Dec 29, 2020 | 26.36 | 26.99 | 26.00 | 26.12 | 20,685 | -0.65(-2.43%) |
Dec 28, 2020 | 27.21 | 27.63 | 26.59 | 26.77 | 29,592 | -0.80(-2.90%) |
Dec 24, 2020 | 28.90 | 28.90 | 27.06 | 27.57 | 26,200 | -2.18(-7.33%) |
Dec 23, 2020 | 29.10 | 30.15 | 28.86 | 29.75 | 53,510 | +1.15(+4.02%) |
Dec 22, 2020 | 29.54 | 29.92 | 28.36 | 28.60 | 41,877 | -1.01(-3.41%) |
Dec 21, 2020 | 31.10 | 31.89 | 29.25 | 29.61 | 26,262 | -1.44(-4.64%) |
Dec 18, 2020 | 31.05 | 31.70 | 31.05 | 31.05 | 11,300 | -0.72(-2.28%) |
Dec 17, 2020 | 30.80 | 32.19 | 30.80 | 31.77 | 12,007 | +0.88(+2.87%) |
Dec 16, 2020 | 31.20 | 31.66 | 30.43 | 30.89 | 14,862 | -0.16(-0.52%) |
Dec 15, 2020 | 29.95 | 32.25 | 29.95 | 31.05 | 43,817 | +1.84(+6.30%) |
Dec 14, 2020 | 27.89 | 30.53 | 27.89 | 29.21 | 30,558 | +1.06(+3.77%) |
Dec 11, 2020 | 28.10 | 28.19 | 27.76 | 28.15 | 13,500 | +0.06(+0.21%) |
Dec 10, 2020 | 27.75 | 28.21 | 27.45 | 28.09 | 26,100 | +0.64(+2.33%) |
Dec 09, 2020 | 27.75 | 28.00 | 27.45 | 27.45 | 6,140 | -0.32(-1.15%) |
Dec 08, 2020 | 26.98 | 28.74 | 26.98 | 27.77 | 15,180 | +0.67(+2.47%) |
Dec 07, 2020 | 27.30 | 28.00 | 27.01 | 27.10 | 16,940 | +0.00(+0.00%) |
Dec 04, 2020 | 26.75 | 27.27 | 26.55 | 27.10 | 10,500 | +0.56(+2.11%) |
Dec 03, 2020 | 26.96 | 27.65 | 26.52 | 26.54 | 16,726 | +0.04(+0.15%) |
Dec 02, 2020 | 26.41 | 27.66 | 26.04 | 26.50 | 17,502 | +0.12(+0.45%) |
Dec 01, 2020 | 27.50 | 28.36 | 26.10 | 26.38 | 17,449 | -1.10(-4.00%) |
Nov 30, 2020 | 24.89 | 27.79 | 24.89 | 27.48 | 28,086 | +2.59(+10.41%) |
Nov 27, 2020 | 25.34 | 25.34 | 23.62 | 24.89 | 20,200 | +0.02(+0.09%) |
Nov 25, 2020 | 25.01 | 25.99 | 24.40 | 24.87 | 33,300 | -0.33(-1.32%) |
Nov 24, 2020 | 27.68 | 28.40 | 25.19 | 25.20 | 36,891 | -1.81(-6.70%) |
Nov 23, 2020 | 26.96 | 29.27 | 26.80 | 27.01 | 64,762 | +0.22(+0.82%) |
Nov 20, 2020 | 26.54 | 27.18 | 26.02 | 26.79 | 12,300 | +0.17(+0.64%) |
Nov 19, 2020 | 28.00 | 28.00 | 26.18 | 26.62 | 12,257 | -1.05(-3.79%) |
Nov 18, 2020 | 26.43 | 28.42 | 26.43 | 27.67 | 28,223 | +0.87(+3.25%) |
Nov 17, 2020 | 25.54 | 26.97 | 25.30 | 26.80 | 10,028 | +1.07(+4.17%) |
Nov 16, 2020 | 25.06 | 26.06 | 24.50 | 25.73 | 23,082 | +1.00(+4.04%) |
Nov 13, 2020 | 25.20 | 25.25 | 24.50 | 24.73 | 3,300 | -0.07(-0.28%) |
Nov 12, 2020 | 25.00 | 25.36 | 23.88 | 24.80 | 23,872 | +0.07(+0.28%) |
Nov 11, 2020 | 25.29 | 25.29 | 24.00 | 24.73 | 8,475 | +0.07(+0.28%) |
Nov 10, 2020 | 24.15 | 25.39 | 24.06 | 24.66 | 15,751 | +0.31(+1.27%) |
Nov 09, 2020 | 26.67 | 27.49 | 24.35 | 24.35 | 24,560 | -1.35(-5.27%) |
Nov 06, 2020 | 28.20 | 28.20 | 25.46 | 25.70 | 43,200 | -2.72(-9.56%) |
Nov 05, 2020 | 24.30 | 28.49 | 24.30 | 28.42 | 103,537 | +4.29(+17.78%) |
Nov 04, 2020 | 24.64 | 24.64 | 23.98 | 24.13 | 28,269 | -0.31(-1.27%) |
Nov 03, 2020 | 24.30 | 24.52 | 23.54 | 24.44 | 13,695 | +0.45(+1.88%) |
Nov 02, 2020 | 23.47 | 24.51 | 23.12 | 23.99 | 37,230 | +0.49(+2.09%) |
Oct 30, 2020 | 22.63 | 23.50 | 22.00 | 23.50 | 44,700 | +0.31(+1.36%) |
Oct 29, 2020 | 20.43 | 23.91 | 20.43 | 23.19 | 104,377 | +3.00(+14.84%) |
Oct 28, 2020 | 20.00 | 20.63 | 19.24 | 20.19 | 22,814 | +0.42(+2.12%) |
Oct 27, 2020 | 19.22 | 19.90 | 19.22 | 19.77 | 13,817 | +0.47(+2.44%) |
Oct 26, 2020 | 19.54 | 19.54 | 18.83 | 19.30 | 35,762 | -0.10(-0.52%) |
Oct 23, 2020 | 18.77 | 19.49 | 18.46 | 19.40 | 41,800 | +0.85(+4.58%) |
Oct 22, 2020 | 19.20 | 19.39 | 18.55 | 18.55 | 13,448 | -0.29(-1.54%) |
Oct 21, 2020 | 20.26 | 20.26 | 18.59 | 18.84 | 35,833 | -0.66(-3.38%) |
Oct 20, 2020 | 19.31 | 19.67 | 19.22 | 19.50 | 7,305 | +0.24(+1.24%) |
Oct 19, 2020 | 20.11 | 20.11 | 19.10 | 19.26 | 8,516 | -0.74(-3.70%) |
Oct 16, 2020 | 19.07 | 20.50 | 19.07 | 20.00 | 33,400 | +1.08(+5.71%) |
Oct 15, 2020 | 19.30 | 19.34 | 18.65 | 18.92 | 6,628 | +0.22(+1.18%) |
Oct 14, 2020 | 19.85 | 19.94 | 18.70 | 18.70 | 11,172 | -1.25(-6.27%) |
Oct 13, 2020 | 19.22 | 20.15 | 18.56 | 19.95 | 39,080 | +0.70(+3.64%) |
Oct 12, 2020 | 19.07 | 19.26 | 18.12 | 19.25 | 34,687 | +0.10(+0.52%) |
Oct 09, 2020 | 19.61 | 19.68 | 19.06 | 19.15 | 11,900 | +0.03(+0.16%) |
Oct 08, 2020 | 18.58 | 19.23 | 18.58 | 19.12 | 10,872 | +0.43(+2.30%) |
Oct 07, 2020 | 18.51 | 19.29 | 18.51 | 18.69 | 22,885 | -0.32(-1.68%) |
Oct 06, 2020 | 20.32 | 20.49 | 18.70 | 19.01 | 44,533 | -0.75(-3.80%) |
Oct 05, 2020 | 20.49 | 20.49 | 19.63 | 19.76 | 10,169 | -0.24(-1.20%) |
Oct 02, 2020 | 19.22 | 20.55 | 18.27 | 20.00 | 44,900 | +0.50(+2.56%) |