Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.70 | 25.70 | 25.70 | 598,473 | +0.30(+1.19%) | |
Dec 30, 2020 | 25.33 | 25.80 | 25.06 | 25.40 | 598,473 | +0.07(+0.29%) |
Dec 29, 2020 | 25.68 | 25.84 | 25.30 | 25.33 | 510,238 | -0.38(-1.46%) |
Dec 28, 2020 | 25.11 | 25.88 | 24.72 | 25.70 | 633,708 | +0.94(+3.80%) |
Dec 24, 2020 | 25.06 | 25.12 | 24.55 | 24.76 | 154,584 | +0.05(+0.22%) |
Dec 23, 2020 | 24.70 | 24.84 | 24.44 | 24.71 | 346,516 | +0.24(+0.97%) |
Dec 22, 2020 | 24.72 | 24.73 | 24.27 | 24.47 | 350,425 | -0.11(-0.45%) |
Dec 21, 2020 | 24.69 | 24.88 | 24.01 | 24.58 | 676,240 | -0.43(-1.72%) |
Dec 18, 2020 | 24.12 | 25.05 | 24.12 | 25.01 | 1,482,656 | +0.72(+2.98%) |
Dec 17, 2020 | 24.40 | 24.73 | 23.78 | 24.29 | 696,189 | -0.21(-0.86%) |
Dec 16, 2020 | 23.99 | 24.70 | 23.88 | 24.50 | 1,397,528 | +0.45(+1.86%) |
Dec 15, 2020 | 22.97 | 24.06 | 22.97 | 24.05 | 819,723 | +1.10(+4.78%) |
Dec 14, 2020 | 22.65 | 23.26 | 22.52 | 22.95 | 584,989 | +0.48(+2.12%) |
Dec 11, 2020 | 22.46 | 22.80 | 22.14 | 22.47 | 1,067,442 | -0.18(-0.81%) |
Dec 10, 2020 | 22.36 | 22.70 | 22.17 | 22.66 | 837,620 | +0.08(+0.37%) |
Dec 09, 2020 | 22.33 | 22.64 | 22.11 | 22.57 | 723,132 | +0.53(+2.41%) |
Dec 08, 2020 | 21.57 | 22.09 | 21.57 | 22.04 | 1,010,767 | +0.27(+1.24%) |
Dec 07, 2020 | 21.70 | 22.41 | 21.64 | 21.77 | 598,765 | -0.09(-0.40%) |
Dec 04, 2020 | 21.36 | 21.86 | 21.06 | 21.86 | 529,129 | +0.70(+3.33%) |
Dec 03, 2020 | 21.01 | 21.39 | 20.98 | 21.16 | 582,652 | +0.02(+0.09%) |
Dec 02, 2020 | 21.21 | 21.41 | 20.95 | 21.14 | 517,767 | -0.34(-1.58%) |
Dec 01, 2020 | 21.74 | 21.96 | 21.22 | 21.48 | 511,088 | -0.17(-0.80%) |
Nov 30, 2020 | 21.68 | 22.36 | 21.39 | 21.65 | 675,904 | -0.39(-1.78%) |
Nov 27, 2020 | 21.93 | 22.14 | 21.76 | 22.04 | 177,542 | +0.07(+0.33%) |
Nov 25, 2020 | 21.70 | 22.22 | 21.47 | 21.97 | 693,771 | +0.20(+0.92%) |
Nov 24, 2020 | 21.73 | 22.27 | 21.46 | 21.77 | 469,534 | +0.34(+1.60%) |
Nov 23, 2020 | 21.04 | 21.85 | 20.98 | 21.43 | 569,178 | +0.55(+2.65%) |
Nov 20, 2020 | 20.94 | 21.09 | 20.59 | 20.87 | 903,237 | -0.15(-0.70%) |
Nov 19, 2020 | 21.07 | 21.37 | 20.41 | 21.02 | 425,112 | -0.12(-0.58%) |
Nov 18, 2020 | 21.62 | 21.80 | 21.11 | 21.14 | 463,342 | -0.45(-2.10%) |
Nov 17, 2020 | 21.26 | 21.85 | 20.75 | 21.60 | 661,013 | +0.32(+1.49%) |
Nov 16, 2020 | 21.34 | 21.42 | 20.76 | 21.28 | 477,860 | +0.44(+2.13%) |
Nov 13, 2020 | 21.32 | 21.52 | 20.64 | 20.84 | 504,263 | -0.19(-0.91%) |
Nov 12, 2020 | 22.21 | 22.39 | 20.80 | 21.03 | 678,995 | -1.40(-6.23%) |
Nov 11, 2020 | 22.77 | 22.77 | 21.91 | 22.42 | 414,429 | -0.34(-1.47%) |
Nov 10, 2020 | 22.19 | 23.30 | 22.18 | 22.76 | 801,793 | +0.77(+3.51%) |
Nov 09, 2020 | 21.57 | 22.70 | 21.54 | 21.99 | 914,762 | +1.47(+7.16%) |
Nov 06, 2020 | 21.36 | 21.36 | 20.45 | 20.52 | 402,021 | -0.78(-3.66%) |
Nov 05, 2020 | 20.35 | 21.51 | 20.18 | 21.30 | 653,107 | +0.94(+4.63%) |
Nov 04, 2020 | 20.76 | 20.80 | 20.05 | 20.35 | 467,779 | -0.55(-2.65%) |
Nov 03, 2020 | 20.85 | 21.12 | 20.63 | 20.91 | 412,357 | +0.30(+1.45%) |
Nov 02, 2020 | 20.75 | 21.17 | 20.46 | 20.61 | 606,908 | -0.14(-0.66%) |
Oct 30, 2020 | 20.25 | 20.76 | 20.09 | 20.74 | 634,189 | +0.47(+2.33%) |
Oct 29, 2020 | 20.17 | 20.80 | 19.77 | 20.27 | 385,355 | +0.05(+0.22%) |
Oct 28, 2020 | 20.25 | 20.53 | 19.96 | 20.23 | 393,838 | -0.34(-1.67%) |
Oct 27, 2020 | 20.90 | 21.16 | 20.41 | 20.57 | 596,264 | -0.46(-2.20%) |
Oct 26, 2020 | 21.10 | 21.42 | 20.66 | 21.03 | 732,179 | -0.36(-1.70%) |
Oct 23, 2020 | 21.77 | 22.03 | 20.55 | 21.40 | 1,151,467 | -0.21(-0.97%) |
Oct 22, 2020 | 22.40 | 22.65 | 21.53 | 21.61 | 633,638 | -0.65(-2.93%) |
Oct 21, 2020 | 21.17 | 23.79 | 20.97 | 22.26 | 1,678,778 | +1.19(+5.64%) |
Oct 20, 2020 | 21.32 | 21.42 | 20.95 | 21.07 | 396,593 | -0.15(-0.73%) |
Oct 19, 2020 | 21.75 | 21.89 | 21.10 | 21.23 | 600,114 | -0.37(-1.72%) |
Oct 16, 2020 | 21.39 | 21.76 | 20.99 | 21.60 | 353,712 | +0.12(+0.57%) |
Oct 15, 2020 | 21.20 | 21.73 | 20.79 | 21.47 | 280,297 | +0.10(+0.49%) |
Oct 14, 2020 | 21.56 | 22.10 | 21.34 | 21.37 | 372,915 | -0.17(-0.80%) |
Oct 13, 2020 | 21.31 | 21.64 | 21.26 | 21.54 | 377,272 | -0.01(-0.04%) |
Oct 12, 2020 | 21.45 | 21.65 | 21.15 | 21.55 | 382,903 | +0.17(+0.81%) |
Oct 09, 2020 | 21.98 | 21.98 | 21.36 | 21.38 | 305,734 | -0.35(-1.63%) |
Oct 08, 2020 | 21.27 | 21.79 | 20.98 | 21.73 | 726,996 | +0.54(+2.57%) |
Oct 07, 2020 | 20.72 | 21.23 | 20.69 | 21.19 | 378,205 | +0.65(+3.18%) |
Oct 06, 2020 | 20.63 | 21.12 | 20.36 | 20.54 | 623,416 | +0.08(+0.40%) |
Oct 05, 2020 | 20.45 | 20.58 | 20.14 | 20.45 | 395,665 | +0.15(+0.76%) |
Oct 02, 2020 | 19.37 | 20.36 | 19.37 | 20.30 | 407,646 | +0.60(+3.04%) |