Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.49 | 25.49 | 25.49 | 727,777 | +0.08(+0.32%) | |
Dec 30, 2020 | 25.29 | 25.59 | 25.28 | 25.41 | 727,777 | -0.05(-0.21%) |
Dec 29, 2020 | 25.54 | 25.62 | 25.45 | 25.46 | 522,324 | +0.05(+0.21%) |
Dec 28, 2020 | 25.33 | 25.74 | 25.33 | 25.41 | 569,516 | -0.14(-0.56%) |
Dec 24, 2020 | 25.51 | 25.63 | 25.51 | 25.55 | 234,291 | -0.12(-0.45%) |
Dec 23, 2020 | 25.30 | 25.76 | 25.26 | 25.67 | 744,747 | -0.11(-0.42%) |
Dec 22, 2020 | 25.95 | 25.95 | 25.61 | 25.77 | 697,212 | -0.17(-0.65%) |
Dec 21, 2020 | 25.73 | 26.00 | 25.66 | 25.94 | 537,144 | -0.67(-2.52%) |
Dec 18, 2020 | 26.78 | 26.80 | 26.42 | 26.61 | 1,202,756 | +0.38(+1.47%) |
Dec 17, 2020 | 26.29 | 26.42 | 26.22 | 26.23 | 541,889 | -0.13(-0.48%) |
Dec 16, 2020 | 26.50 | 26.50 | 26.32 | 26.36 | 460,288 | -0.17(-0.64%) |
Dec 15, 2020 | 26.47 | 26.64 | 26.36 | 26.53 | 526,907 | +0.37(+1.40%) |
Dec 14, 2020 | 26.28 | 26.45 | 26.15 | 26.16 | 740,833 | -0.09(-0.34%) |
Dec 11, 2020 | 26.27 | 26.36 | 26.11 | 26.25 | 667,216 | -0.20(-0.74%) |
Dec 10, 2020 | 26.46 | 26.64 | 26.39 | 26.44 | 434,483 | -0.37(-1.37%) |
Dec 09, 2020 | 26.84 | 27.00 | 26.66 | 26.81 | 619,458 | +0.26(+0.98%) |
Dec 08, 2020 | 26.45 | 26.61 | 26.43 | 26.55 | 415,212 | -0.12(-0.44%) |
Dec 07, 2020 | 26.76 | 26.81 | 26.59 | 26.67 | 576,074 | -0.33(-1.23%) |
Dec 04, 2020 | 26.84 | 27.03 | 26.74 | 27.00 | 750,716 | +0.74(+2.83%) |
Dec 03, 2020 | 26.55 | 26.55 | 26.23 | 26.26 | 665,486 | +0.20(+0.76%) |
Dec 02, 2020 | 26.04 | 26.19 | 25.73 | 26.06 | 1,082,286 | +0.69(+2.71%) |
Dec 01, 2020 | 24.94 | 25.48 | 24.92 | 25.37 | 1,286,500 | +0.57(+2.31%) |
Nov 30, 2020 | 25.14 | 25.18 | 24.79 | 24.80 | 1,072,166 | -0.92(-3.58%) |
Nov 27, 2020 | 25.76 | 25.96 | 25.69 | 25.72 | 512,289 | -0.54(-2.04%) |
Nov 25, 2020 | 26.15 | 26.28 | 25.98 | 26.26 | 820,355 | -0.34(-1.28%) |
Nov 24, 2020 | 26.52 | 26.66 | 26.39 | 26.60 | 734,633 | +0.55(+2.13%) |
Nov 23, 2020 | 26.12 | 26.24 | 26.00 | 26.04 | 632,804 | +0.30(+1.15%) |
Nov 20, 2020 | 25.77 | 25.85 | 25.60 | 25.75 | 791,293 | +0.30(+1.16%) |
Nov 19, 2020 | 25.43 | 25.56 | 25.34 | 25.45 | 457,620 | -0.12(-0.45%) |
Nov 18, 2020 | 25.59 | 25.92 | 25.51 | 25.57 | 702,974 | -0.55(-2.09%) |
Nov 17, 2020 | 26.09 | 26.28 | 26.03 | 26.11 | 1,162,489 | -0.26(-0.98%) |
Nov 16, 2020 | 26.17 | 26.41 | 26.06 | 26.37 | 841,533 | +1.14(+4.50%) |
Nov 13, 2020 | 24.89 | 25.30 | 24.87 | 25.24 | 459,193 | +0.38(+1.55%) |
Nov 12, 2020 | 24.96 | 25.09 | 24.76 | 24.85 | 588,747 | -0.52(-2.05%) |
Nov 11, 2020 | 25.60 | 25.62 | 25.28 | 25.37 | 1,009,488 | +0.27(+1.07%) |
Nov 10, 2020 | 25.05 | 25.25 | 25.01 | 25.10 | 1,035,002 | +0.46(+1.85%) |
Nov 09, 2020 | 25.00 | 25.01 | 24.57 | 24.65 | 807,018 | +1.06(+4.51%) |
Nov 06, 2020 | 23.04 | 23.70 | 22.94 | 23.58 | 1,286,032 | +1.34(+6.03%) |
Nov 05, 2020 | 21.94 | 22.28 | 21.92 | 22.24 | 1,031,182 | +0.45(+2.05%) |
Nov 04, 2020 | 21.86 | 22.01 | 21.67 | 21.79 | 844,586 | -0.12(-0.53%) |
Nov 03, 2020 | 22.11 | 22.25 | 21.84 | 21.91 | 852,732 | +0.23(+1.07%) |
Nov 02, 2020 | 21.70 | 21.80 | 21.62 | 21.68 | 612,165 | +0.55(+2.58%) |
Oct 30, 2020 | 21.08 | 21.24 | 21.04 | 21.13 | 487,697 | -0.17(-0.80%) |
Oct 29, 2020 | 21.15 | 21.37 | 21.01 | 21.30 | 490,217 | +0.49(+2.36%) |
Oct 28, 2020 | 21.16 | 21.17 | 20.78 | 20.81 | 933,989 | -0.77(-3.57%) |
Oct 27, 2020 | 21.73 | 21.73 | 21.55 | 21.58 | 786,230 | -0.30(-1.39%) |
Oct 26, 2020 | 21.97 | 22.09 | 21.81 | 21.88 | 502,874 | -0.30(-1.33%) |
Oct 23, 2020 | 22.04 | 22.21 | 21.98 | 22.18 | 564,155 | +0.16(+0.73%) |
Oct 22, 2020 | 21.99 | 22.07 | 21.90 | 22.02 | 350,299 | -0.18(-0.81%) |
Oct 21, 2020 | 22.15 | 22.32 | 22.11 | 22.20 | 386,516 | +0.27(+1.22%) |
Oct 20, 2020 | 21.80 | 22.03 | 21.80 | 21.93 | 666,887 | +0.08(+0.37%) |
Oct 19, 2020 | 21.88 | 21.97 | 21.77 | 21.85 | 642,078 | +0.16(+0.74%) |
Oct 16, 2020 | 21.61 | 21.78 | 21.57 | 21.69 | 441,979 | +0.16(+0.75%) |
Oct 15, 2020 | 21.29 | 21.52 | 21.21 | 21.52 | 391,187 | +0.05(+0.25%) |
Oct 14, 2020 | 21.56 | 21.59 | 21.47 | 21.47 | 433,399 | -0.07(-0.33%) |
Oct 13, 2020 | 21.66 | 21.66 | 21.49 | 21.54 | 392,032 | -0.12(-0.54%) |
Oct 12, 2020 | 21.64 | 21.69 | 21.52 | 21.66 | 613,711 | -0.15(-0.70%) |
Oct 09, 2020 | 21.94 | 21.99 | 21.77 | 21.81 | 776,202 | -0.27(-1.22%) |
Oct 08, 2020 | 22.08 | 22.13 | 22.02 | 22.08 | 462,804 | -0.12(-0.52%) |
Oct 07, 2020 | 22.18 | 22.26 | 22.11 | 22.20 | 409,568 | +0.30(+1.35%) |
Oct 06, 2020 | 22.14 | 22.24 | 21.86 | 21.90 | 667,550 | +0.05(+0.25%) |
Oct 05, 2020 | 21.84 | 21.88 | 21.76 | 21.85 | 480,663 | +0.27(+1.24%) |
Oct 02, 2020 | 21.23 | 21.60 | 21.16 | 21.58 | 746,692 | +0.38(+1.77%) |