Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.13 | 29.13 | 29.13 | 48,965 | -0.16(-0.56%) | |
Dec 30, 2020 | 29.27 | 29.85 | 29.08 | 29.29 | 48,965 | -0.07(-0.23%) |
Dec 29, 2020 | 30.73 | 30.81 | 29.28 | 29.36 | 130,336 | -1.21(-3.97%) |
Dec 28, 2020 | 30.11 | 30.95 | 30.05 | 30.57 | 147,991 | +0.57(+1.89%) |
Dec 24, 2020 | 30.12 | 30.76 | 30.00 | 30.00 | 70,830 | +0.09(+0.29%) |
Dec 23, 2020 | 29.67 | 30.52 | 29.61 | 29.92 | 175,522 | +0.24(+0.81%) |
Dec 22, 2020 | 28.25 | 30.62 | 28.06 | 29.68 | 141,299 | +1.29(+4.55%) |
Dec 21, 2020 | 27.19 | 28.88 | 26.71 | 28.39 | 127,803 | +0.62(+2.22%) |
Dec 18, 2020 | 27.83 | 27.91 | 27.14 | 27.77 | 385,828 | -0.12(-0.41%) |
Dec 17, 2020 | 28.77 | 29.17 | 27.87 | 27.88 | 310,612 | -0.92(-3.21%) |
Dec 16, 2020 | 28.05 | 28.89 | 28.02 | 28.81 | 57,983 | +0.65(+2.29%) |
Dec 15, 2020 | 27.05 | 28.20 | 26.51 | 28.16 | 88,920 | +1.08(+3.98%) |
Dec 14, 2020 | 27.44 | 27.68 | 26.99 | 27.09 | 349,355 | -0.44(-1.61%) |
Dec 11, 2020 | 26.93 | 27.62 | 26.90 | 27.53 | 87,862 | +0.60(+2.22%) |
Dec 10, 2020 | 25.93 | 27.29 | 25.84 | 26.93 | 202,033 | +1.11(+4.29%) |
Dec 09, 2020 | 24.80 | 25.99 | 24.80 | 25.82 | 169,297 | +0.97(+3.91%) |
Dec 08, 2020 | 24.11 | 25.12 | 24.11 | 24.85 | 111,159 | +0.91(+3.78%) |
Dec 07, 2020 | 24.54 | 24.62 | 23.76 | 23.95 | 93,789 | -0.80(-3.23%) |
Dec 04, 2020 | 24.31 | 24.98 | 24.31 | 24.75 | 48,605 | +0.53(+2.19%) |
Dec 03, 2020 | 24.12 | 24.46 | 24.09 | 24.22 | 67,088 | +0.13(+0.52%) |
Dec 02, 2020 | 24.06 | 24.34 | 23.67 | 24.09 | 59,835 | +0.16(+0.68%) |
Dec 01, 2020 | 23.86 | 24.55 | 23.74 | 23.93 | 301,311 | +0.42(+1.80%) |
Nov 30, 2020 | 23.80 | 23.84 | 23.38 | 23.50 | 118,758 | -0.24(-1.01%) |
Nov 27, 2020 | 23.77 | 23.87 | 23.65 | 23.74 | 111,438 | +0.11(+0.45%) |
Nov 25, 2020 | 23.58 | 23.99 | 23.35 | 23.64 | 123,174 | +0.19(+0.82%) |
Nov 24, 2020 | 23.64 | 23.68 | 23.29 | 23.45 | 211,047 | +0.19(+0.83%) |
Nov 23, 2020 | 23.61 | 23.67 | 23.15 | 23.25 | 204,166 | -0.04(-0.17%) |
Nov 20, 2020 | 24.99 | 25.02 | 23.12 | 23.29 | 272,624 | -1.04(-4.27%) |
Nov 19, 2020 | 24.71 | 25.42 | 24.29 | 24.33 | 251,723 | -0.42(-1.71%) |
Nov 18, 2020 | 24.63 | 24.92 | 24.42 | 24.76 | 407,354 | +0.19(+0.78%) |
Nov 17, 2020 | 25.16 | 25.26 | 24.29 | 24.56 | 129,652 | -0.75(-2.97%) |
Nov 16, 2020 | 24.70 | 25.50 | 24.67 | 25.31 | 233,172 | +0.64(+2.58%) |
Nov 13, 2020 | 24.81 | 25.00 | 24.61 | 24.68 | 27,522 | -0.07(-0.27%) |
Nov 12, 2020 | 24.46 | 25.50 | 24.46 | 24.75 | 127,458 | -0.06(-0.23%) |
Nov 11, 2020 | 23.98 | 25.00 | 23.98 | 24.80 | 128,338 | +0.75(+3.12%) |
Nov 10, 2020 | 23.83 | 24.25 | 23.62 | 24.05 | 113,331 | -0.13(-0.52%) |
Nov 09, 2020 | 23.26 | 24.46 | 23.12 | 24.18 | 366,467 | +1.21(+5.28%) |
Nov 06, 2020 | 22.69 | 23.25 | 22.55 | 22.96 | 133,559 | -0.17(-0.75%) |
Nov 05, 2020 | 23.03 | 23.28 | 22.99 | 23.14 | 81,643 | +0.23(+1.01%) |
Nov 04, 2020 | 22.77 | 23.12 | 22.74 | 22.91 | 71,813 | +0.14(+0.63%) |
Nov 03, 2020 | 22.58 | 23.00 | 22.54 | 22.76 | 59,561 | +0.17(+0.77%) |
Nov 02, 2020 | 22.12 | 22.68 | 22.12 | 22.59 | 49,091 | +0.50(+2.27%) |
Oct 30, 2020 | 22.04 | 22.33 | 21.96 | 22.09 | 301,600 | -0.57(-2.51%) |
Oct 29, 2020 | 21.97 | 22.86 | 21.95 | 22.66 | 86,465 | +0.48(+2.17%) |
Oct 28, 2020 | 22.00 | 22.25 | 21.97 | 22.17 | 89,013 | -0.09(-0.39%) |
Oct 27, 2020 | 22.15 | 22.40 | 22.10 | 22.26 | 126,230 | +0.05(+0.22%) |
Oct 26, 2020 | 22.13 | 22.29 | 22.07 | 22.21 | 130,048 | +0.03(+0.13%) |
Oct 23, 2020 | 22.24 | 22.26 | 22.01 | 22.18 | 85,058 | -0.10(-0.43%) |
Oct 22, 2020 | 22.09 | 22.50 | 22.09 | 22.28 | 123,750 | +0.19(+0.87%) |
Oct 21, 2020 | 22.18 | 22.30 | 21.93 | 22.09 | 224,681 | -0.18(-0.82%) |
Oct 20, 2020 | 22.26 | 22.46 | 22.13 | 22.27 | 108,676 | +0.12(+0.52%) |
Oct 19, 2020 | 22.19 | 22.52 | 22.13 | 22.16 | 257,750 | -0.11(-0.48%) |
Oct 16, 2020 | 22.35 | 22.57 | 22.16 | 22.26 | 179,360 | -0.06(-0.26%) |
Oct 15, 2020 | 21.91 | 22.53 | 21.78 | 22.32 | 289,244 | +0.40(+1.85%) |
Oct 14, 2020 | 22.45 | 22.54 | 21.91 | 21.91 | 176,311 | -0.34(-1.51%) |
Oct 13, 2020 | 22.84 | 22.87 | 22.15 | 22.25 | 113,568 | -0.38(-1.66%) |
Oct 12, 2020 | 22.95 | 23.04 | 22.56 | 22.63 | 136,138 | -0.17(-0.76%) |
Oct 09, 2020 | 22.84 | 23.11 | 22.67 | 22.80 | 101,364 | -0.01(-0.04%) |
Oct 08, 2020 | 23.12 | 23.23 | 22.61 | 22.81 | 112,836 | +0.54(+2.42%) |
Oct 07, 2020 | 23.29 | 23.64 | 22.22 | 22.27 | 226,646 | -0.97(-4.18%) |
Oct 06, 2020 | 23.82 | 23.95 | 23.11 | 23.24 | 112,076 | -0.44(-1.87%) |
Oct 05, 2020 | 23.24 | 24.46 | 23.24 | 23.69 | 62,846 | +0.55(+2.37%) |
Oct 02, 2020 | 23.20 | 23.37 | 23.02 | 23.14 | 66,779 | -0.18(-0.78%) |