Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.01 | 29.01 | 29.01 | 324,086 | +0.79(+2.80%) | |
Dec 30, 2020 | 29.15 | 29.46 | 27.53 | 28.22 | 324,086 | -0.67(-2.32%) |
Dec 29, 2020 | 28.33 | 29.13 | 27.62 | 28.89 | 226,379 | +0.88(+3.14%) |
Dec 28, 2020 | 28.05 | 28.37 | 27.28 | 28.01 | 167,960 | +0.19(+0.68%) |
Dec 24, 2020 | 28.00 | 28.00 | 26.96 | 27.82 | 94,600 | -0.20(-0.71%) |
Dec 23, 2020 | 28.18 | 28.87 | 27.91 | 28.02 | 125,408 | +0.23(+0.83%) |
Dec 22, 2020 | 28.11 | 28.11 | 27.21 | 27.79 | 182,279 | -0.28(-1.00%) |
Dec 21, 2020 | 27.64 | 28.29 | 27.45 | 28.07 | 277,975 | -0.39(-1.37%) |
Dec 18, 2020 | 28.75 | 29.40 | 27.68 | 28.46 | 560,500 | -0.21(-0.73%) |
Dec 17, 2020 | 26.84 | 29.08 | 26.66 | 28.67 | 236,484 | +1.76(+6.54%) |
Dec 16, 2020 | 27.16 | 27.21 | 26.35 | 26.91 | 129,447 | -0.17(-0.63%) |
Dec 15, 2020 | 27.11 | 27.41 | 26.68 | 27.08 | 237,093 | +0.27(+1.01%) |
Dec 14, 2020 | 27.77 | 28.13 | 26.70 | 26.81 | 197,922 | -0.38(-1.40%) |
Dec 11, 2020 | 28.15 | 28.63 | 26.95 | 27.19 | 313,500 | -1.26(-4.43%) |
Dec 10, 2020 | 26.82 | 29.15 | 26.82 | 28.45 | 661,242 | +1.08(+3.95%) |
Dec 09, 2020 | 27.47 | 28.03 | 26.99 | 27.37 | 188,450 | +0.17(+0.63%) |
Dec 08, 2020 | 27.70 | 28.28 | 26.59 | 27.20 | 224,725 | -0.77(-2.75%) |
Dec 07, 2020 | 27.45 | 28.34 | 26.99 | 27.97 | 292,999 | +0.29(+1.05%) |
Dec 04, 2020 | 26.84 | 27.91 | 26.57 | 27.68 | 337,000 | +1.10(+4.14%) |
Dec 03, 2020 | 25.69 | 26.84 | 25.15 | 26.58 | 329,467 | +1.03(+4.03%) |
Dec 02, 2020 | 25.56 | 25.73 | 24.65 | 25.55 | 201,610 | -0.33(-1.28%) |
Dec 01, 2020 | 24.92 | 26.62 | 24.80 | 25.88 | 452,497 | +1.45(+5.94%) |
Nov 30, 2020 | 25.60 | 25.90 | 24.20 | 24.43 | 442,974 | -1.39(-5.38%) |
Nov 27, 2020 | 25.04 | 25.97 | 25.04 | 25.82 | 103,200 | +0.72(+2.87%) |
Nov 25, 2020 | 25.45 | 25.96 | 24.91 | 25.10 | 168,900 | -0.33(-1.30%) |
Nov 24, 2020 | 25.55 | 25.84 | 24.88 | 25.43 | 274,074 | +0.45(+1.80%) |
Nov 23, 2020 | 24.08 | 25.72 | 24.00 | 24.98 | 257,955 | +1.15(+4.83%) |
Nov 20, 2020 | 23.82 | 24.68 | 23.54 | 23.83 | 443,000 | -0.20(-0.83%) |
Nov 19, 2020 | 24.19 | 24.26 | 23.00 | 24.03 | 276,581 | -0.22(-0.91%) |
Nov 18, 2020 | 24.89 | 25.24 | 24.17 | 24.25 | 225,270 | -0.45(-1.82%) |
Nov 17, 2020 | 23.92 | 25.53 | 23.70 | 24.70 | 470,285 | +0.39(+1.60%) |
Nov 16, 2020 | 24.35 | 24.90 | 23.84 | 24.31 | 353,488 | +0.42(+1.76%) |
Nov 13, 2020 | 23.07 | 24.25 | 22.87 | 23.89 | 280,700 | +1.10(+4.83%) |
Nov 12, 2020 | 24.70 | 24.96 | 22.51 | 22.79 | 410,261 | -2.08(-8.36%) |
Nov 11, 2020 | 26.40 | 26.41 | 24.65 | 24.87 | 499,831 | -1.17(-4.49%) |
Nov 10, 2020 | 24.88 | 26.72 | 24.88 | 26.04 | 642,774 | +1.57(+6.42%) |
Nov 09, 2020 | 23.64 | 25.37 | 23.11 | 24.47 | 641,316 | +2.21(+9.93%) |
Nov 06, 2020 | 22.85 | 22.85 | 21.36 | 22.26 | 433,900 | -0.61(-2.67%) |
Nov 05, 2020 | 23.32 | 24.20 | 22.75 | 22.87 | 339,877 | -0.09(-0.39%) |
Nov 04, 2020 | 23.37 | 24.73 | 22.75 | 22.96 | 578,109 | -1.33(-5.48%) |
Nov 03, 2020 | 23.71 | 24.89 | 23.58 | 24.29 | 811,103 | +1.09(+4.70%) |
Nov 02, 2020 | 22.21 | 23.99 | 22.18 | 23.20 | 467,072 | +1.38(+6.32%) |
Oct 30, 2020 | 22.22 | 22.54 | 21.43 | 21.82 | 452,000 | -0.42(-1.89%) |
Oct 29, 2020 | 21.57 | 22.54 | 20.87 | 22.24 | 275,230 | +0.53(+2.44%) |
Oct 28, 2020 | 21.28 | 21.76 | 20.93 | 21.71 | 375,290 | +0.00(+0.00%) |
Oct 27, 2020 | 21.92 | 22.08 | 21.59 | 21.71 | 313,338 | -0.19(-0.87%) |
Oct 26, 2020 | 21.93 | 22.19 | 21.15 | 21.90 | 278,466 | -0.57(-2.54%) |
Oct 23, 2020 | 21.89 | 22.48 | 21.38 | 22.47 | 179,700 | +0.72(+3.31%) |
Oct 22, 2020 | 22.20 | 22.88 | 21.19 | 21.75 | 157,013 | -0.42(-1.89%) |
Oct 21, 2020 | 21.93 | 22.62 | 21.62 | 22.17 | 254,406 | +0.24(+1.09%) |
Oct 20, 2020 | 22.59 | 22.78 | 21.81 | 21.93 | 177,549 | -0.64(-2.84%) |
Oct 19, 2020 | 23.64 | 24.44 | 22.53 | 22.57 | 394,180 | -1.07(-4.53%) |
Oct 16, 2020 | 23.98 | 25.00 | 23.50 | 23.64 | 417,900 | -0.36(-1.50%) |
Oct 15, 2020 | 23.32 | 24.26 | 22.90 | 24.00 | 476,786 | +0.40(+1.69%) |
Oct 14, 2020 | 23.54 | 24.43 | 23.40 | 23.60 | 396,825 | -0.04(-0.17%) |
Oct 13, 2020 | 22.33 | 23.72 | 21.92 | 23.64 | 308,284 | +1.09(+4.83%) |
Oct 12, 2020 | 23.06 | 23.38 | 22.28 | 22.55 | 340,811 | -0.57(-2.47%) |
Oct 09, 2020 | 23.04 | 23.82 | 23.00 | 23.12 | 319,400 | +0.21(+0.92%) |
Oct 08, 2020 | 23.55 | 23.60 | 22.83 | 22.91 | 251,075 | -0.38(-1.63%) |
Oct 07, 2020 | 23.76 | 24.27 | 23.09 | 23.29 | 492,759 | -0.09(-0.38%) |
Oct 06, 2020 | 24.48 | 24.99 | 23.25 | 23.38 | 334,024 | -0.76(-3.15%) |
Oct 05, 2020 | 23.66 | 24.93 | 23.50 | 24.14 | 401,969 | +0.79(+3.38%) |
Oct 02, 2020 | 22.06 | 24.03 | 21.80 | 23.35 | 318,300 | +0.63(+2.77%) |