Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.84 | 24.84 | 24.84 | 115,666 | -0.57(-2.24%) | |
Dec 30, 2020 | 25.42 | 25.80 | 24.93 | 25.41 | 115,666 | +0.17(+0.67%) |
Dec 29, 2020 | 26.10 | 26.10 | 25.02 | 25.24 | 251,770 | -0.89(-3.41%) |
Dec 28, 2020 | 27.10 | 27.25 | 26.11 | 26.13 | 136,286 | -0.56(-2.10%) |
Dec 24, 2020 | 26.70 | 26.95 | 26.21 | 26.69 | 60,100 | +0.07(+0.26%) |
Dec 23, 2020 | 27.55 | 27.92 | 26.38 | 26.62 | 122,867 | -0.81(-2.95%) |
Dec 22, 2020 | 27.65 | 27.73 | 26.12 | 27.43 | 268,303 | +1.33(+5.10%) |
Dec 21, 2020 | 25.27 | 26.88 | 24.88 | 26.10 | 376,742 | +0.30(+1.16%) |
Dec 18, 2020 | 25.59 | 26.59 | 25.53 | 25.80 | 386,300 | +0.42(+1.65%) |
Dec 17, 2020 | 25.46 | 25.60 | 25.03 | 25.38 | 84,504 | +0.15(+0.59%) |
Dec 16, 2020 | 25.24 | 25.96 | 24.52 | 25.23 | 101,971 | +0.18(+0.72%) |
Dec 15, 2020 | 24.25 | 25.21 | 24.10 | 25.05 | 164,904 | +1.08(+4.51%) |
Dec 14, 2020 | 23.09 | 24.25 | 23.09 | 23.97 | 136,406 | +1.09(+4.76%) |
Dec 11, 2020 | 22.45 | 23.04 | 22.32 | 22.88 | 94,000 | +0.18(+0.79%) |
Dec 10, 2020 | 22.37 | 23.09 | 22.08 | 22.70 | 45,730 | +0.20(+0.89%) |
Dec 09, 2020 | 22.83 | 23.35 | 22.36 | 22.50 | 68,209 | -0.25(-1.10%) |
Dec 08, 2020 | 22.44 | 23.02 | 22.44 | 22.75 | 168,184 | +0.14(+0.62%) |
Dec 07, 2020 | 22.62 | 22.87 | 22.30 | 22.61 | 106,999 | +0.10(+0.44%) |
Dec 04, 2020 | 22.31 | 22.74 | 21.75 | 22.51 | 132,500 | +0.07(+0.31%) |
Dec 03, 2020 | 21.98 | 22.62 | 21.92 | 22.44 | 147,279 | +0.51(+2.33%) |
Dec 02, 2020 | 22.07 | 22.64 | 21.56 | 21.93 | 222,819 | +0.04(+0.18%) |
Dec 01, 2020 | 21.73 | 21.99 | 21.18 | 21.89 | 348,135 | +0.23(+1.06%) |
Nov 30, 2020 | 22.61 | 23.08 | 21.48 | 21.66 | 252,317 | -0.95(-4.20%) |
Nov 27, 2020 | 22.51 | 23.15 | 21.95 | 22.61 | 143,300 | +0.04(+0.18%) |
Nov 25, 2020 | 22.69 | 22.77 | 22.33 | 22.57 | 215,700 | -0.16(-0.70%) |
Nov 24, 2020 | 23.62 | 23.62 | 22.35 | 22.73 | 138,803 | -0.68(-2.90%) |
Nov 23, 2020 | 22.67 | 23.70 | 22.27 | 23.41 | 146,638 | +1.00(+4.46%) |
Nov 20, 2020 | 22.24 | 22.89 | 21.77 | 22.41 | 154,000 | -0.07(-0.31%) |
Nov 19, 2020 | 22.81 | 23.46 | 22.09 | 22.48 | 132,282 | -0.39(-1.71%) |
Nov 18, 2020 | 23.71 | 24.29 | 22.84 | 22.87 | 101,837 | -0.75(-3.18%) |
Nov 17, 2020 | 23.44 | 23.88 | 22.84 | 23.62 | 125,026 | +0.18(+0.77%) |
Nov 16, 2020 | 23.84 | 23.89 | 23.00 | 23.44 | 172,004 | -0.01(-0.04%) |
Nov 13, 2020 | 23.14 | 23.90 | 23.00 | 23.45 | 155,200 | +0.68(+2.99%) |
Nov 12, 2020 | 24.35 | 24.37 | 21.91 | 22.77 | 300,989 | -1.02(-4.29%) |
Nov 11, 2020 | 22.90 | 24.00 | 21.52 | 23.79 | 379,021 | +1.91(+8.73%) |
Nov 10, 2020 | 21.43 | 22.38 | 20.96 | 21.88 | 252,528 | +0.66(+3.11%) |
Nov 09, 2020 | 23.75 | 23.75 | 21.13 | 21.22 | 288,347 | -1.55(-6.81%) |
Nov 06, 2020 | 23.45 | 23.71 | 22.61 | 22.77 | 95,200 | -0.77(-3.27%) |
Nov 05, 2020 | 22.08 | 23.94 | 21.94 | 23.54 | 182,260 | +1.47(+6.66%) |
Nov 04, 2020 | 22.31 | 22.71 | 21.68 | 22.07 | 181,621 | -0.56(-2.47%) |
Nov 03, 2020 | 21.52 | 22.73 | 21.30 | 22.63 | 251,189 | +1.58(+7.51%) |
Nov 02, 2020 | 20.75 | 21.51 | 20.51 | 21.05 | 129,726 | +0.43(+2.09%) |
Oct 30, 2020 | 20.85 | 21.08 | 20.13 | 20.62 | 181,800 | -0.30(-1.43%) |
Oct 29, 2020 | 21.12 | 21.73 | 20.50 | 20.92 | 142,308 | -0.32(-1.51%) |
Oct 28, 2020 | 20.27 | 21.69 | 20.01 | 21.24 | 217,365 | +0.93(+4.58%) |
Oct 27, 2020 | 19.42 | 22.00 | 19.40 | 20.31 | 494,278 | +0.97(+5.02%) |
Oct 26, 2020 | 19.28 | 19.58 | 18.48 | 19.34 | 243,293 | -0.33(-1.68%) |
Oct 23, 2020 | 19.54 | 19.82 | 18.87 | 19.67 | 102,100 | +0.53(+2.77%) |
Oct 22, 2020 | 19.79 | 19.92 | 19.02 | 19.14 | 113,486 | -0.45(-2.30%) |
Oct 21, 2020 | 20.47 | 20.93 | 19.37 | 19.59 | 154,402 | -0.94(-4.58%) |
Oct 20, 2020 | 20.49 | 20.87 | 20.33 | 20.53 | 56,366 | +0.28(+1.38%) |
Oct 19, 2020 | 20.73 | 21.24 | 20.21 | 20.25 | 98,834 | -0.31(-1.51%) |
Oct 16, 2020 | 20.47 | 20.93 | 20.39 | 20.56 | 62,900 | +0.07(+0.34%) |
Oct 15, 2020 | 20.04 | 20.59 | 19.18 | 20.49 | 246,591 | +0.83(+4.22%) |
Oct 14, 2020 | 20.27 | 20.48 | 19.60 | 19.66 | 64,160 | -0.61(-3.01%) |
Oct 13, 2020 | 19.80 | 20.48 | 19.48 | 20.27 | 104,957 | +0.33(+1.65%) |
Oct 12, 2020 | 20.00 | 20.20 | 19.69 | 19.94 | 118,028 | -0.06(-0.30%) |
Oct 09, 2020 | 19.64 | 20.28 | 19.53 | 20.00 | 131,100 | +0.73(+3.79%) |
Oct 08, 2020 | 19.90 | 20.30 | 19.10 | 19.27 | 121,865 | -0.52(-2.63%) |
Oct 07, 2020 | 19.68 | 20.41 | 19.58 | 19.79 | 122,783 | +0.38(+1.96%) |
Oct 06, 2020 | 19.98 | 20.38 | 19.29 | 19.41 | 162,182 | -0.37(-1.87%) |
Oct 05, 2020 | 19.00 | 19.92 | 19.00 | 19.78 | 213,342 | +0.88(+4.66%) |
Oct 02, 2020 | 18.01 | 19.06 | 17.90 | 18.90 | 296,600 | +0.53(+2.89%) |