Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.28 | 27.28 | 27.28 | 22,803 | +0.17(+0.61%) | |
Dec 30, 2020 | 26.57 | 27.28 | 26.43 | 27.11 | 22,803 | +0.53(+1.98%) |
Dec 29, 2020 | 26.74 | 26.74 | 26.16 | 26.58 | 22,471 | -0.38(-1.41%) |
Dec 28, 2020 | 27.18 | 27.45 | 26.27 | 26.97 | 34,679 | -0.06(-0.22%) |
Dec 24, 2020 | 26.87 | 27.03 | 26.22 | 27.02 | 11,054 | +0.15(+0.55%) |
Dec 23, 2020 | 26.78 | 27.75 | 26.33 | 26.88 | 35,157 | +0.07(+0.26%) |
Dec 22, 2020 | 26.32 | 27.18 | 25.92 | 26.81 | 31,800 | +0.52(+1.97%) |
Dec 21, 2020 | 25.51 | 26.29 | 25.16 | 26.29 | 71,346 | +0.60(+2.32%) |
Dec 18, 2020 | 28.31 | 28.31 | 25.07 | 25.70 | 201,020 | -2.26(-8.07%) |
Dec 17, 2020 | 29.74 | 29.74 | 27.75 | 27.95 | 31,814 | -1.46(-4.95%) |
Dec 16, 2020 | 29.66 | 30.09 | 29.33 | 29.41 | 48,476 | -0.42(-1.41%) |
Dec 15, 2020 | 28.86 | 30.02 | 28.71 | 29.83 | 59,359 | +0.90(+3.11%) |
Dec 14, 2020 | 29.21 | 29.53 | 28.80 | 28.93 | 49,729 | -0.23(-0.80%) |
Dec 11, 2020 | 28.44 | 29.24 | 28.02 | 29.16 | 42,476 | +0.26(+0.91%) |
Dec 10, 2020 | 28.40 | 29.06 | 28.12 | 28.90 | 36,636 | +0.44(+1.54%) |
Dec 09, 2020 | 28.49 | 28.70 | 28.26 | 28.46 | 29,222 | +0.21(+0.73%) |
Dec 08, 2020 | 27.15 | 28.31 | 27.15 | 28.26 | 20,683 | +0.90(+3.29%) |
Dec 07, 2020 | 27.16 | 27.60 | 27.11 | 27.36 | 32,324 | -0.10(-0.36%) |
Dec 04, 2020 | 26.61 | 27.60 | 26.61 | 27.45 | 23,336 | +0.69(+2.59%) |
Dec 03, 2020 | 27.51 | 27.51 | 26.62 | 26.76 | 16,207 | -0.50(-1.83%) |
Dec 02, 2020 | 27.10 | 27.44 | 26.77 | 27.26 | 18,079 | +0.15(+0.54%) |
Dec 01, 2020 | 27.41 | 27.45 | 26.89 | 27.11 | 31,096 | +0.34(+1.28%) |
Nov 30, 2020 | 26.29 | 27.04 | 26.29 | 26.77 | 38,350 | -0.03(-0.11%) |
Nov 27, 2020 | 26.87 | 26.87 | 25.84 | 26.80 | 20,470 | -0.26(-0.97%) |
Nov 25, 2020 | 26.53 | 27.36 | 26.15 | 27.06 | 20,163 | +0.19(+0.69%) |
Nov 24, 2020 | 26.81 | 27.09 | 26.44 | 26.88 | 38,340 | +0.53(+2.00%) |
Nov 23, 2020 | 26.38 | 26.61 | 25.99 | 26.35 | 26,184 | +0.11(+0.41%) |
Nov 20, 2020 | 25.67 | 26.48 | 25.46 | 26.24 | 31,729 | +0.14(+0.52%) |
Nov 19, 2020 | 25.41 | 26.11 | 25.41 | 26.11 | 16,851 | +0.47(+1.83%) |
Nov 18, 2020 | 26.64 | 26.64 | 25.58 | 25.64 | 24,913 | -0.66(-2.53%) |
Nov 17, 2020 | 26.01 | 26.53 | 25.55 | 26.30 | 19,838 | -0.20(-0.74%) |
Nov 16, 2020 | 27.84 | 27.84 | 26.03 | 26.50 | 52,558 | +0.39(+1.50%) |
Nov 13, 2020 | 25.40 | 26.36 | 25.40 | 26.11 | 27,839 | +0.70(+2.77%) |
Nov 12, 2020 | 25.86 | 26.38 | 25.27 | 25.40 | 32,487 | -1.03(-3.88%) |
Nov 11, 2020 | 26.48 | 26.48 | 25.60 | 26.43 | 42,001 | -0.24(-0.92%) |
Nov 10, 2020 | 26.35 | 27.30 | 25.94 | 26.67 | 56,584 | +1.06(+4.16%) |
Nov 09, 2020 | 26.31 | 27.11 | 23.96 | 25.61 | 48,373 | +3.39(+15.26%) |
Nov 06, 2020 | 23.10 | 23.10 | 22.15 | 22.22 | 11,872 | -0.41(-1.81%) |
Nov 05, 2020 | 22.03 | 23.26 | 21.74 | 22.63 | 21,961 | +0.38(+1.70%) |
Nov 04, 2020 | 22.61 | 22.61 | 21.30 | 22.25 | 32,841 | -1.05(-4.50%) |
Nov 03, 2020 | 22.50 | 23.30 | 22.50 | 23.30 | 39,617 | +1.33(+6.05%) |
Nov 02, 2020 | 21.44 | 22.01 | 21.37 | 21.97 | 18,203 | +0.83(+3.95%) |
Oct 30, 2020 | 21.39 | 21.43 | 20.97 | 21.13 | 27,711 | +0.13(+0.60%) |
Oct 29, 2020 | 20.97 | 21.50 | 20.85 | 21.01 | 14,273 | -0.13(-0.60%) |
Oct 28, 2020 | 20.80 | 21.39 | 20.80 | 21.13 | 23,101 | -0.25(-1.18%) |
Oct 27, 2020 | 21.77 | 21.95 | 21.39 | 21.39 | 17,097 | -0.71(-3.21%) |
Oct 26, 2020 | 22.32 | 22.64 | 21.65 | 22.09 | 11,846 | -0.48(-2.11%) |
Oct 23, 2020 | 22.29 | 22.72 | 22.07 | 22.57 | 14,628 | +0.25(+1.13%) |
Oct 22, 2020 | 21.83 | 22.52 | 21.33 | 22.32 | 24,810 | +0.57(+2.63%) |
Oct 21, 2020 | 21.37 | 21.90 | 21.37 | 21.74 | 13,706 | +0.05(+0.22%) |
Oct 20, 2020 | 21.36 | 21.95 | 21.30 | 21.70 | 12,414 | +0.44(+2.05%) |
Oct 19, 2020 | 21.60 | 21.70 | 21.26 | 21.26 | 16,379 | -0.35(-1.62%) |
Oct 16, 2020 | 21.38 | 22.02 | 21.36 | 21.61 | 28,329 | +0.06(+0.27%) |
Oct 15, 2020 | 20.97 | 21.70 | 20.87 | 21.55 | 37,653 | +0.27(+1.28%) |
Oct 14, 2020 | 21.27 | 21.56 | 21.22 | 21.28 | 21,103 | -0.30(-1.39%) |
Oct 13, 2020 | 21.53 | 21.91 | 21.41 | 21.58 | 26,000 | -0.16(-0.71%) |
Oct 12, 2020 | 21.13 | 22.06 | 20.78 | 21.73 | 23,452 | +0.41(+1.91%) |
Oct 09, 2020 | 21.41 | 21.47 | 20.55 | 21.33 | 14,113 | +0.22(+1.06%) |
Oct 08, 2020 | 21.20 | 21.97 | 19.08 | 21.10 | 43,949 | +0.08(+0.37%) |
Oct 07, 2020 | 20.57 | 21.29 | 20.40 | 21.03 | 44,144 | +0.58(+2.85%) |
Oct 06, 2020 | 21.06 | 21.35 | 20.33 | 20.44 | 51,551 | -0.58(-2.77%) |
Oct 05, 2020 | 20.61 | 21.11 | 20.34 | 21.03 | 45,315 | +0.65(+3.19%) |
Oct 02, 2020 | 19.87 | 20.60 | 19.87 | 20.38 | 30,389 | +0.35(+1.74%) |