Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.38 | 25.38 | 25.38 | 103,400 | -0.14(-0.54%) | |
Dec 30, 2020 | 25.29 | 25.67 | 25.29 | 25.52 | 103,400 | +0.23(+0.90%) |
Dec 29, 2020 | 25.57 | 25.57 | 25.05 | 25.29 | 126,179 | -0.21(-0.83%) |
Dec 28, 2020 | 25.59 | 25.94 | 25.37 | 25.50 | 84,648 | +0.13(+0.51%) |
Dec 24, 2020 | 25.62 | 25.62 | 25.11 | 25.37 | 44,073 | -0.03(-0.13%) |
Dec 23, 2020 | 24.67 | 25.51 | 24.64 | 25.41 | 141,766 | +0.89(+3.62%) |
Dec 22, 2020 | 24.98 | 24.98 | 24.52 | 24.52 | 153,695 | -0.48(-1.92%) |
Dec 21, 2020 | 25.01 | 25.01 | 24.47 | 25.00 | 171,985 | -0.07(-0.26%) |
Dec 18, 2020 | 24.96 | 25.50 | 24.84 | 25.06 | 790,995 | +0.08(+0.33%) |
Dec 17, 2020 | 25.01 | 25.04 | 24.66 | 24.98 | 216,432 | +0.09(+0.36%) |
Dec 16, 2020 | 25.28 | 25.28 | 24.50 | 24.89 | 236,138 | -0.15(-0.59%) |
Dec 15, 2020 | 24.96 | 25.13 | 24.48 | 25.04 | 199,850 | +0.33(+1.35%) |
Dec 14, 2020 | 25.36 | 25.36 | 24.63 | 24.71 | 166,719 | -0.20(-0.79%) |
Dec 11, 2020 | 25.21 | 25.56 | 24.84 | 24.90 | 152,723 | -0.59(-2.30%) |
Dec 10, 2020 | 25.27 | 25.63 | 24.90 | 25.49 | 182,681 | +0.07(+0.29%) |
Dec 09, 2020 | 25.73 | 25.98 | 25.40 | 25.41 | 183,270 | -0.01(-0.03%) |
Dec 08, 2020 | 25.54 | 25.86 | 25.01 | 25.42 | 213,674 | -0.42(-1.61%) |
Dec 07, 2020 | 26.14 | 26.14 | 25.41 | 25.84 | 116,094 | -0.54(-2.04%) |
Dec 04, 2020 | 26.00 | 26.39 | 25.92 | 26.37 | 186,730 | +0.72(+2.83%) |
Dec 03, 2020 | 26.14 | 26.14 | 25.45 | 25.65 | 158,114 | -0.33(-1.25%) |
Dec 02, 2020 | 26.05 | 26.24 | 25.63 | 25.98 | 177,611 | -0.07(-0.25%) |
Dec 01, 2020 | 26.29 | 26.46 | 25.57 | 26.04 | 248,497 | +0.25(+0.98%) |
Nov 30, 2020 | 26.12 | 26.29 | 25.66 | 25.79 | 279,103 | -0.65(-2.46%) |
Nov 27, 2020 | 26.98 | 26.98 | 26.34 | 26.44 | 161,194 | -0.68(-2.52%) |
Nov 25, 2020 | 26.88 | 27.40 | 26.84 | 27.12 | 129,152 | -0.70(-2.52%) |
Nov 24, 2020 | 27.72 | 28.08 | 27.38 | 27.82 | 206,048 | +0.77(+2.86%) |
Nov 23, 2020 | 27.16 | 27.39 | 26.64 | 27.05 | 122,322 | +0.34(+1.28%) |
Nov 20, 2020 | 26.68 | 27.10 | 26.46 | 26.71 | 270,826 | -0.22(-0.82%) |
Nov 19, 2020 | 27.01 | 27.01 | 26.16 | 26.93 | 117,565 | -0.22(-0.81%) |
Nov 18, 2020 | 27.69 | 27.91 | 27.12 | 27.15 | 183,232 | -0.33(-1.22%) |
Nov 17, 2020 | 26.90 | 27.49 | 26.60 | 27.48 | 167,697 | +0.19(+0.69%) |
Nov 16, 2020 | 26.88 | 27.30 | 26.33 | 27.30 | 260,293 | +1.41(+5.44%) |
Nov 13, 2020 | 25.25 | 26.15 | 25.25 | 25.89 | 217,545 | +0.70(+2.78%) |
Nov 12, 2020 | 25.48 | 25.57 | 24.78 | 25.19 | 324,219 | -0.73(-2.83%) |
Nov 11, 2020 | 26.48 | 26.48 | 25.27 | 25.92 | 230,401 | -0.51(-1.94%) |
Nov 10, 2020 | 25.67 | 26.79 | 25.25 | 26.43 | 308,735 | +1.12(+4.44%) |
Nov 09, 2020 | 24.54 | 25.90 | 24.16 | 25.31 | 481,010 | +2.87(+12.78%) |
Nov 06, 2020 | 22.91 | 23.02 | 22.18 | 22.44 | 181,779 | -0.24(-1.06%) |
Nov 05, 2020 | 21.58 | 22.79 | 21.55 | 22.68 | 167,459 | +1.11(+5.14%) |
Nov 04, 2020 | 23.49 | 23.49 | 21.52 | 21.57 | 244,782 | -2.02(-8.55%) |
Nov 03, 2020 | 22.79 | 23.79 | 22.77 | 23.59 | 406,498 | +1.40(+6.30%) |
Nov 02, 2020 | 21.65 | 22.28 | 21.34 | 22.19 | 189,825 | +0.94(+4.42%) |
Oct 30, 2020 | 20.87 | 21.26 | 20.76 | 21.25 | 284,000 | +0.39(+1.89%) |
Oct 29, 2020 | 20.49 | 20.89 | 20.10 | 20.86 | 396,556 | -0.05(-0.23%) |
Oct 28, 2020 | 20.80 | 21.12 | 20.63 | 20.91 | 257,927 | -0.22(-1.03%) |
Oct 27, 2020 | 22.21 | 22.21 | 21.12 | 21.12 | 238,252 | -1.18(-5.29%) |
Oct 26, 2020 | 22.41 | 22.50 | 22.01 | 22.30 | 122,751 | -0.41(-1.80%) |
Oct 23, 2020 | 22.89 | 23.09 | 22.63 | 22.71 | 198,712 | +0.02(+0.07%) |
Oct 22, 2020 | 21.96 | 22.73 | 21.90 | 22.70 | 245,984 | +0.84(+3.86%) |
Oct 21, 2020 | 21.33 | 22.01 | 21.32 | 21.85 | 183,688 | +0.43(+2.02%) |
Oct 20, 2020 | 21.16 | 21.57 | 21.07 | 21.42 | 169,294 | +0.53(+2.54%) |
Oct 19, 2020 | 20.88 | 21.13 | 20.68 | 20.89 | 245,079 | +0.14(+0.66%) |
Oct 16, 2020 | 20.25 | 20.88 | 20.05 | 20.75 | 218,135 | +0.49(+2.42%) |
Oct 15, 2020 | 19.85 | 20.38 | 19.75 | 20.26 | 389,300 | +0.22(+1.08%) |
Oct 14, 2020 | 20.34 | 20.53 | 20.04 | 20.05 | 158,452 | -0.18(-0.91%) |
Oct 13, 2020 | 20.29 | 20.43 | 19.96 | 20.23 | 225,850 | -0.24(-1.18%) |
Oct 12, 2020 | 20.20 | 20.59 | 20.10 | 20.47 | 183,170 | +0.27(+1.35%) |
Oct 09, 2020 | 20.75 | 20.75 | 20.15 | 20.20 | 144,801 | -0.31(-1.49%) |
Oct 08, 2020 | 20.47 | 20.87 | 20.15 | 20.50 | 220,804 | +0.51(+2.57%) |
Oct 07, 2020 | 20.18 | 20.55 | 19.85 | 19.99 | 198,049 | +0.06(+0.32%) |
Oct 06, 2020 | 20.10 | 20.87 | 19.92 | 19.93 | 262,813 | +0.25(+1.27%) |
Oct 05, 2020 | 19.16 | 19.77 | 19.06 | 19.68 | 197,303 | +0.83(+4.39%) |
Oct 02, 2020 | 17.98 | 19.01 | 17.98 | 18.85 | 201,078 | +0.55(+2.98%) |