Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.36 | 25.36 | 25.36 | 709,977 | -0.74(-2.84%) | |
Dec 30, 2020 | 25.26 | 26.45 | 25.26 | 26.10 | 709,977 | +0.79(+3.12%) |
Dec 29, 2020 | 24.85 | 25.40 | 24.42 | 25.31 | 824,507 | +0.65(+2.64%) |
Dec 28, 2020 | 24.47 | 25.17 | 24.09 | 24.66 | 574,694 | +0.48(+1.99%) |
Dec 24, 2020 | 23.91 | 24.32 | 23.85 | 24.18 | 79,200 | +0.21(+0.88%) |
Dec 23, 2020 | 23.93 | 24.24 | 23.71 | 23.97 | 224,435 | +0.27(+1.14%) |
Dec 22, 2020 | 23.92 | 24.06 | 23.32 | 23.70 | 274,067 | -0.41(-1.70%) |
Dec 21, 2020 | 23.24 | 24.22 | 23.13 | 24.11 | 272,194 | +0.07(+0.29%) |
Dec 18, 2020 | 24.14 | 24.91 | 23.94 | 24.04 | 790,300 | +0.03(+0.12%) |
Dec 17, 2020 | 23.37 | 24.10 | 23.27 | 24.01 | 319,577 | +0.96(+4.16%) |
Dec 16, 2020 | 23.81 | 24.07 | 22.98 | 23.05 | 264,243 | -0.68(-2.87%) |
Dec 15, 2020 | 23.27 | 23.85 | 23.13 | 23.73 | 352,475 | +0.73(+3.17%) |
Dec 14, 2020 | 23.59 | 23.71 | 22.70 | 23.00 | 477,482 | -0.29(-1.25%) |
Dec 11, 2020 | 23.53 | 24.04 | 23.19 | 23.29 | 371,900 | -0.50(-2.10%) |
Dec 10, 2020 | 24.00 | 24.43 | 23.39 | 23.79 | 299,718 | -0.37(-1.53%) |
Dec 09, 2020 | 23.78 | 24.53 | 23.78 | 24.16 | 306,151 | +0.47(+1.98%) |
Dec 08, 2020 | 24.45 | 24.64 | 23.57 | 23.69 | 283,407 | -1.03(-4.17%) |
Dec 07, 2020 | 24.50 | 24.95 | 24.23 | 24.72 | 275,935 | +0.40(+1.64%) |
Dec 04, 2020 | 24.05 | 24.44 | 23.69 | 24.32 | 484,900 | +0.32(+1.33%) |
Dec 03, 2020 | 23.79 | 24.37 | 23.51 | 24.00 | 414,857 | +0.31(+1.31%) |
Dec 02, 2020 | 24.16 | 24.16 | 23.08 | 23.69 | 418,445 | -0.39(-1.62%) |
Dec 01, 2020 | 24.65 | 24.76 | 23.82 | 24.08 | 681,111 | -0.11(-0.45%) |
Nov 30, 2020 | 24.52 | 24.84 | 23.71 | 24.19 | 402,440 | -0.42(-1.71%) |
Nov 27, 2020 | 24.60 | 25.00 | 24.50 | 24.61 | 163,700 | -0.02(-0.08%) |
Nov 25, 2020 | 24.55 | 24.80 | 24.18 | 24.63 | 230,700 | -0.14(-0.57%) |
Nov 24, 2020 | 25.25 | 25.25 | 24.65 | 24.77 | 324,141 | -0.04(-0.16%) |
Nov 23, 2020 | 24.56 | 25.17 | 24.44 | 24.81 | 430,545 | +0.56(+2.31%) |
Nov 20, 2020 | 24.19 | 24.40 | 23.87 | 24.25 | 351,200 | -0.05(-0.21%) |
Nov 19, 2020 | 24.02 | 24.59 | 23.88 | 24.30 | 338,301 | +0.12(+0.50%) |
Nov 18, 2020 | 24.45 | 24.74 | 24.05 | 24.18 | 361,508 | -0.15(-0.62%) |
Nov 17, 2020 | 23.58 | 24.42 | 23.24 | 24.33 | 694,140 | +0.16(+0.66%) |
Nov 16, 2020 | 24.19 | 24.27 | 23.21 | 24.17 | 363,354 | +0.64(+2.72%) |
Nov 13, 2020 | 22.76 | 23.95 | 22.76 | 23.53 | 497,600 | +1.02(+4.53%) |
Nov 12, 2020 | 22.81 | 23.09 | 22.26 | 22.51 | 655,056 | -0.46(-2.00%) |
Nov 11, 2020 | 22.37 | 22.99 | 22.24 | 22.97 | 353,679 | +0.55(+2.45%) |
Nov 10, 2020 | 21.67 | 22.95 | 21.34 | 22.42 | 775,836 | +1.20(+5.66%) |
Nov 09, 2020 | 24.46 | 25.66 | 21.18 | 21.22 | 561,050 | -1.36(-6.02%) |
Nov 06, 2020 | 24.48 | 24.48 | 22.56 | 22.58 | 361,100 | -1.90(-7.76%) |
Nov 05, 2020 | 25.10 | 25.68 | 24.38 | 24.48 | 560,725 | -0.34(-1.37%) |
Nov 04, 2020 | 22.64 | 24.92 | 22.05 | 24.82 | 1,040,857 | +2.85(+12.97%) |
Nov 03, 2020 | 22.15 | 22.87 | 20.96 | 21.97 | 612,454 | -0.65(-2.87%) |
Nov 02, 2020 | 21.38 | 22.69 | 21.38 | 22.62 | 449,531 | +1.59(+7.56%) |
Oct 30, 2020 | 20.80 | 21.25 | 20.30 | 21.03 | 463,400 | +0.16(+0.77%) |
Oct 29, 2020 | 20.94 | 21.50 | 20.42 | 20.87 | 472,734 | -0.16(-0.76%) |
Oct 28, 2020 | 21.01 | 21.78 | 20.50 | 21.03 | 963,867 | -0.86(-3.93%) |
Oct 27, 2020 | 22.50 | 22.70 | 21.75 | 21.89 | 486,798 | -0.61(-2.71%) |
Oct 26, 2020 | 23.03 | 23.27 | 22.27 | 22.50 | 417,623 | -1.21(-5.10%) |
Oct 23, 2020 | 23.95 | 24.11 | 23.58 | 23.71 | 311,800 | -0.06(-0.25%) |
Oct 22, 2020 | 23.67 | 23.92 | 23.39 | 23.77 | 279,723 | +0.26(+1.11%) |
Oct 21, 2020 | 24.30 | 24.41 | 22.88 | 23.51 | 408,061 | -0.82(-3.37%) |
Oct 20, 2020 | 24.48 | 25.11 | 24.27 | 24.33 | 327,844 | +0.28(+1.16%) |
Oct 19, 2020 | 25.16 | 25.32 | 23.80 | 24.05 | 340,042 | -0.91(-3.65%) |
Oct 16, 2020 | 25.33 | 25.56 | 24.84 | 24.96 | 399,100 | -0.33(-1.30%) |
Oct 15, 2020 | 24.50 | 25.52 | 24.37 | 25.29 | 460,262 | +0.30(+1.20%) |
Oct 14, 2020 | 25.85 | 26.14 | 24.83 | 24.99 | 465,918 | -0.35(-1.38%) |
Oct 13, 2020 | 25.61 | 25.74 | 24.93 | 25.34 | 269,487 | -0.58(-2.24%) |
Oct 12, 2020 | 26.32 | 26.50 | 25.66 | 25.92 | 207,976 | +0.05(+0.19%) |
Oct 09, 2020 | 26.95 | 27.17 | 25.76 | 25.87 | 523,900 | -0.87(-3.25%) |
Oct 08, 2020 | 26.75 | 27.15 | 26.12 | 26.74 | 538,859 | +0.49(+1.87%) |
Oct 07, 2020 | 26.19 | 26.84 | 25.66 | 26.25 | 708,192 | +0.79(+3.10%) |
Oct 06, 2020 | 26.23 | 26.77 | 25.30 | 25.46 | 761,822 | -0.72(-2.75%) |
Oct 05, 2020 | 25.00 | 27.32 | 24.82 | 26.18 | 1,254,196 | +2.76(+11.78%) |
Oct 02, 2020 | 22.26 | 23.64 | 22.26 | 23.42 | 403,500 | +0.30(+1.30%) |