Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.54 | 26.54 | 26.54 | 57,514 | -0.74(-2.71%) | |
Dec 30, 2020 | 27.23 | 27.50 | 25.93 | 27.28 | 57,514 | -0.14(-0.51%) |
Dec 29, 2020 | 28.02 | 28.64 | 26.55 | 27.42 | 94,436 | -0.58(-2.07%) |
Dec 28, 2020 | 28.95 | 29.76 | 27.63 | 28.00 | 158,237 | +0.80(+2.94%) |
Dec 24, 2020 | 28.29 | 29.96 | 26.59 | 27.20 | 89,500 | -0.93(-3.31%) |
Dec 23, 2020 | 24.29 | 28.30 | 24.20 | 28.13 | 165,363 | +3.84(+15.81%) |
Dec 22, 2020 | 22.11 | 24.35 | 21.88 | 24.29 | 264,417 | +2.18(+9.86%) |
Dec 21, 2020 | 22.12 | 22.76 | 21.53 | 22.11 | 183,880 | -0.22(-0.99%) |
Dec 18, 2020 | 21.55 | 23.67 | 20.85 | 22.33 | 1,442,400 | +0.90(+4.20%) |
Dec 17, 2020 | 21.38 | 21.89 | 21.16 | 21.43 | 186,206 | +0.00(+0.00%) |
Dec 16, 2020 | 21.45 | 21.96 | 21.05 | 21.43 | 262,592 | -0.18(-0.83%) |
Dec 15, 2020 | 21.40 | 21.61 | 20.66 | 21.61 | 130,578 | +0.46(+2.17%) |
Dec 14, 2020 | 22.07 | 22.61 | 20.31 | 21.15 | 114,217 | -0.87(-3.95%) |
Dec 11, 2020 | 20.07 | 22.24 | 20.06 | 22.02 | 253,700 | +1.85(+9.17%) |
Dec 10, 2020 | 20.04 | 20.73 | 19.39 | 20.17 | 164,542 | -0.14(-0.69%) |
Dec 09, 2020 | 20.41 | 21.20 | 19.83 | 20.31 | 57,618 | -0.29(-1.41%) |
Dec 08, 2020 | 18.94 | 21.25 | 18.94 | 20.60 | 126,457 | +1.46(+7.63%) |
Dec 07, 2020 | 20.03 | 20.48 | 18.90 | 19.14 | 116,760 | -0.89(-4.44%) |
Dec 04, 2020 | 20.68 | 21.16 | 19.83 | 20.03 | 189,000 | -0.26(-1.28%) |
Dec 03, 2020 | 21.60 | 22.08 | 20.28 | 20.29 | 91,775 | -1.35(-6.24%) |
Dec 02, 2020 | 22.09 | 23.39 | 21.64 | 21.64 | 104,157 | -0.46(-2.08%) |
Dec 01, 2020 | 22.60 | 23.28 | 21.51 | 22.10 | 126,778 | -0.52(-2.30%) |
Nov 30, 2020 | 21.48 | 22.88 | 21.48 | 22.62 | 122,116 | +1.19(+5.55%) |
Nov 27, 2020 | 21.89 | 22.35 | 21.02 | 21.43 | 27,100 | -0.67(-3.03%) |
Nov 25, 2020 | 21.70 | 22.42 | 21.40 | 22.10 | 58,900 | +0.21(+0.96%) |
Nov 24, 2020 | 21.16 | 22.48 | 20.25 | 21.89 | 77,974 | +0.12(+0.55%) |
Nov 23, 2020 | 21.12 | 22.09 | 21.01 | 21.77 | 66,990 | +0.60(+2.83%) |
Nov 20, 2020 | 21.70 | 22.00 | 21.09 | 21.17 | 42,600 | -0.33(-1.53%) |
Nov 19, 2020 | 20.81 | 22.43 | 20.81 | 21.50 | 70,955 | +0.50(+2.38%) |
Nov 18, 2020 | 20.57 | 21.23 | 20.32 | 21.00 | 60,437 | +0.24(+1.16%) |
Nov 17, 2020 | 20.63 | 20.83 | 20.18 | 20.76 | 109,978 | +0.27(+1.32%) |
Nov 16, 2020 | 20.50 | 20.89 | 20.00 | 20.49 | 74,841 | +0.09(+0.44%) |
Nov 13, 2020 | 19.86 | 20.58 | 19.86 | 20.40 | 53,700 | +0.30(+1.49%) |
Nov 12, 2020 | 19.96 | 20.63 | 19.53 | 20.10 | 38,786 | +0.14(+0.70%) |
Nov 11, 2020 | 20.60 | 21.07 | 19.62 | 19.96 | 52,814 | -0.33(-1.63%) |
Nov 10, 2020 | 20.69 | 20.72 | 20.20 | 20.29 | 40,080 | -0.27(-1.31%) |
Nov 09, 2020 | 20.50 | 20.90 | 20.09 | 20.56 | 56,058 | +0.06(+0.29%) |
Nov 06, 2020 | 21.02 | 21.30 | 20.38 | 20.50 | 102,100 | -0.18(-0.87%) |
Nov 05, 2020 | 21.24 | 21.79 | 20.30 | 20.68 | 160,645 | -0.66(-3.09%) |
Nov 04, 2020 | 21.37 | 21.86 | 20.20 | 21.34 | 133,450 | +0.15(+0.71%) |
Nov 03, 2020 | 21.30 | 21.98 | 20.02 | 21.19 | 172,437 | +0.19(+0.90%) |
Nov 02, 2020 | 21.00 | 21.92 | 20.90 | 21.00 | 32,501 | +0.20(+0.96%) |
Oct 30, 2020 | 19.75 | 21.53 | 19.50 | 20.80 | 174,100 | +0.88(+4.42%) |
Oct 29, 2020 | 19.44 | 20.05 | 19.17 | 19.92 | 103,988 | +0.61(+3.16%) |
Oct 28, 2020 | 20.98 | 20.98 | 19.00 | 19.31 | 111,540 | -1.74(-8.27%) |
Oct 27, 2020 | 20.32 | 21.54 | 20.00 | 21.05 | 239,586 | +0.95(+4.73%) |
Oct 26, 2020 | 19.91 | 20.53 | 19.91 | 20.10 | 69,868 | +0.08(+0.40%) |
Oct 23, 2020 | 20.70 | 20.83 | 19.95 | 20.02 | 61,300 | -0.53(-2.58%) |
Oct 22, 2020 | 20.50 | 20.87 | 20.20 | 20.55 | 92,970 | +0.27(+1.33%) |
Oct 21, 2020 | 20.68 | 21.18 | 20.12 | 20.28 | 131,166 | -0.51(-2.45%) |
Oct 20, 2020 | 21.83 | 21.83 | 20.29 | 20.79 | 84,447 | -0.49(-2.30%) |
Oct 19, 2020 | 22.21 | 23.00 | 21.02 | 21.28 | 129,092 | -0.52(-2.39%) |
Oct 16, 2020 | 21.40 | 22.01 | 21.20 | 21.80 | 114,000 | +0.75(+3.56%) |
Oct 15, 2020 | 21.05 | 21.98 | 21.05 | 21.05 | 126,917 | -0.33(-1.54%) |
Oct 14, 2020 | 21.04 | 22.03 | 21.04 | 21.38 | 110,724 | +0.13(+0.61%) |
Oct 13, 2020 | 21.14 | 21.75 | 20.91 | 21.25 | 125,692 | -0.05(-0.23%) |
Oct 12, 2020 | 20.21 | 21.55 | 20.21 | 21.30 | 175,884 | +1.07(+5.29%) |
Oct 09, 2020 | 20.62 | 21.00 | 20.16 | 20.23 | 229,200 | -0.52(-2.51%) |
Oct 08, 2020 | 20.23 | 21.00 | 20.11 | 20.75 | 321,165 | +0.55(+2.72%) |
Oct 07, 2020 | 20.42 | 21.95 | 20.18 | 20.20 | 333,358 | -0.18(-0.88%) |
Oct 06, 2020 | 20.10 | 21.00 | 19.90 | 20.38 | 112,073 | +0.48(+2.41%) |
Oct 05, 2020 | 20.43 | 21.03 | 18.16 | 19.90 | 207,659 | -0.18(-0.90%) |
Oct 02, 2020 | 20.23 | 22.25 | 19.32 | 20.08 | 306,000 | -0.27(-1.33%) |