Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.43 | 26.43 | 26.43 | 868,908 | +0.36(+1.37%) | |
Dec 30, 2020 | 25.45 | 26.16 | 25.36 | 26.07 | 868,908 | +0.63(+2.49%) |
Dec 29, 2020 | 25.94 | 26.21 | 25.04 | 25.44 | 1,256,948 | -0.47(-1.82%) |
Dec 28, 2020 | 26.28 | 26.48 | 25.77 | 25.91 | 872,068 | -0.30(-1.15%) |
Dec 24, 2020 | 25.91 | 26.25 | 25.44 | 26.21 | 303,511 | +0.30(+1.16%) |
Dec 23, 2020 | 25.31 | 26.10 | 25.31 | 25.91 | 765,939 | +0.79(+3.14%) |
Dec 22, 2020 | 25.41 | 25.54 | 24.76 | 25.12 | 787,497 | -0.01(-0.03%) |
Dec 21, 2020 | 24.72 | 25.70 | 24.22 | 25.13 | 1,205,166 | -1.03(-3.95%) |
Dec 18, 2020 | 27.05 | 27.19 | 25.69 | 26.16 | 1,883,049 | -0.95(-3.51%) |
Dec 17, 2020 | 27.39 | 27.63 | 26.54 | 27.11 | 981,490 | -0.24(-0.89%) |
Dec 16, 2020 | 26.76 | 27.85 | 26.66 | 27.35 | 1,303,325 | +0.90(+3.41%) |
Dec 15, 2020 | 25.57 | 26.47 | 24.91 | 26.45 | 1,341,888 | +1.03(+4.06%) |
Dec 14, 2020 | 26.98 | 27.35 | 25.16 | 25.42 | 1,960,054 | -1.25(-4.70%) |
Dec 11, 2020 | 27.45 | 27.87 | 26.37 | 26.67 | 1,051,098 | -0.85(-3.07%) |
Dec 10, 2020 | 27.57 | 28.05 | 27.20 | 27.52 | 1,160,053 | -0.68(-2.42%) |
Dec 09, 2020 | 28.21 | 28.47 | 27.40 | 28.20 | 1,306,276 | +0.59(+2.15%) |
Dec 08, 2020 | 25.46 | 27.79 | 25.34 | 27.61 | 1,532,400 | +1.86(+7.23%) |
Dec 07, 2020 | 27.13 | 27.14 | 25.52 | 25.74 | 2,054,338 | -1.49(-5.46%) |
Dec 04, 2020 | 28.96 | 29.51 | 26.92 | 27.23 | 2,568,655 | -1.09(-3.85%) |
Dec 03, 2020 | 30.57 | 31.89 | 28.14 | 28.32 | 2,984,009 | -2.07(-6.82%) |
Dec 02, 2020 | 29.98 | 30.80 | 29.51 | 30.40 | 826,325 | +0.02(+0.05%) |
Dec 01, 2020 | 30.37 | 30.85 | 29.92 | 30.38 | 897,489 | +1.09(+3.72%) |
Nov 30, 2020 | 30.97 | 31.22 | 29.21 | 29.29 | 1,401,138 | -1.61(-5.21%) |
Nov 27, 2020 | 31.31 | 32.08 | 30.62 | 30.90 | 507,286 | -0.41(-1.30%) |
Nov 25, 2020 | 32.01 | 32.01 | 30.55 | 31.31 | 1,359,282 | -1.61(-4.89%) |
Nov 24, 2020 | 31.62 | 34.21 | 31.50 | 32.92 | 2,829,011 | +2.26(+7.37%) |
Nov 23, 2020 | 27.00 | 30.77 | 26.96 | 30.66 | 2,498,590 | +4.26(+16.14%) |
Nov 20, 2020 | 25.89 | 26.44 | 25.64 | 26.39 | 1,081,105 | +0.50(+1.95%) |
Nov 19, 2020 | 25.73 | 26.31 | 25.24 | 25.89 | 1,309,321 | +0.03(+0.13%) |
Nov 18, 2020 | 25.61 | 26.88 | 25.37 | 25.86 | 1,442,157 | +0.28(+1.11%) |
Nov 17, 2020 | 24.85 | 26.14 | 24.61 | 25.57 | 1,189,747 | +0.15(+0.58%) |
Nov 16, 2020 | 26.71 | 27.16 | 25.01 | 25.43 | 1,850,235 | +0.74(+3.00%) |
Nov 13, 2020 | 22.93 | 24.84 | 22.89 | 24.69 | 1,168,912 | +2.00(+8.82%) |
Nov 12, 2020 | 22.92 | 22.95 | 21.96 | 22.69 | 1,663,711 | -0.63(-2.72%) |
Nov 11, 2020 | 26.09 | 26.09 | 23.17 | 23.32 | 2,214,517 | -2.85(-10.90%) |
Nov 10, 2020 | 27.07 | 27.47 | 25.89 | 26.18 | 2,061,522 | -0.73(-2.72%) |
Nov 09, 2020 | 24.17 | 27.35 | 24.07 | 26.91 | 4,985,368 | +7.95(+41.96%) |
Nov 06, 2020 | 20.09 | 20.09 | 18.50 | 18.95 | 1,285,126 | -1.10(-5.47%) |
Nov 05, 2020 | 19.17 | 20.22 | 19.15 | 20.05 | 1,335,695 | +0.70(+3.61%) |
Nov 04, 2020 | 20.13 | 20.13 | 19.02 | 19.35 | 1,518,882 | -1.13(-5.52%) |
Nov 03, 2020 | 20.30 | 20.71 | 19.99 | 20.48 | 1,232,391 | +0.59(+2.98%) |
Nov 02, 2020 | 19.50 | 19.91 | 19.21 | 19.89 | 1,003,873 | +0.50(+2.60%) |
Oct 30, 2020 | 19.52 | 19.73 | 18.95 | 19.39 | 1,007,809 | -0.24(-1.24%) |
Oct 29, 2020 | 18.80 | 19.97 | 18.59 | 19.63 | 1,547,274 | +0.68(+3.60%) |
Oct 28, 2020 | 19.07 | 19.37 | 18.75 | 18.95 | 1,249,816 | -0.88(-4.43%) |
Oct 27, 2020 | 19.88 | 20.45 | 19.80 | 19.82 | 1,242,107 | -0.29(-1.45%) |
Oct 26, 2020 | 20.72 | 20.78 | 19.69 | 20.12 | 1,185,784 | -0.90(-4.29%) |
Oct 23, 2020 | 20.40 | 21.08 | 20.06 | 21.02 | 1,441,186 | +0.84(+4.15%) |
Oct 22, 2020 | 19.18 | 20.26 | 19.13 | 20.18 | 1,484,205 | +0.85(+4.37%) |
Oct 21, 2020 | 18.64 | 19.41 | 18.28 | 19.34 | 1,725,487 | +0.63(+3.39%) |
Oct 20, 2020 | 17.79 | 18.86 | 17.79 | 18.70 | 1,613,274 | +0.91(+5.12%) |
Oct 19, 2020 | 17.78 | 18.02 | 17.39 | 17.79 | 1,504,769 | +0.27(+1.53%) |
Oct 16, 2020 | 17.81 | 17.96 | 17.34 | 17.52 | 1,249,094 | -0.37(-2.05%) |
Oct 15, 2020 | 17.38 | 18.11 | 17.29 | 17.89 | 1,321,360 | +0.19(+1.06%) |
Oct 14, 2020 | 17.19 | 18.18 | 16.77 | 17.70 | 2,268,537 | -0.53(-2.90%) |
Oct 13, 2020 | 19.36 | 19.47 | 18.13 | 18.23 | 2,381,738 | -1.89(-9.38%) |
Oct 12, 2020 | 20.17 | 20.26 | 19.52 | 20.12 | 1,087,969 | -0.02(-0.08%) |
Oct 09, 2020 | 20.74 | 20.77 | 19.87 | 20.13 | 1,152,801 | -0.46(-2.25%) |
Oct 08, 2020 | 20.13 | 20.64 | 20.01 | 20.60 | 932,904 | +0.76(+3.85%) |
Oct 07, 2020 | 19.93 | 20.39 | 19.63 | 19.83 | 1,386,032 | +0.00(+0.00%) |
Oct 06, 2020 | 20.59 | 20.72 | 19.72 | 19.83 | 2,106,394 | -0.82(-3.98%) |
Oct 05, 2020 | 22.26 | 22.35 | 20.57 | 20.65 | 3,238,106 | -2.63(-11.28%) |
Oct 02, 2020 | 21.69 | 23.33 | 21.69 | 23.28 | 1,793,766 | +0.60(+2.65%) |