Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.79 | 25.79 | 25.79 | 210,391 | -0.22(-0.86%) | |
Dec 30, 2020 | 26.05 | 26.41 | 25.74 | 26.02 | 210,391 | +0.16(+0.62%) |
Dec 29, 2020 | 26.75 | 27.02 | 25.69 | 25.86 | 214,533 | -0.99(-3.70%) |
Dec 28, 2020 | 27.08 | 27.15 | 26.49 | 26.85 | 217,973 | +0.07(+0.28%) |
Dec 24, 2020 | 26.92 | 27.20 | 26.43 | 26.77 | 235,428 | -0.01(-0.03%) |
Dec 23, 2020 | 26.67 | 27.82 | 26.53 | 26.78 | 1,039,864 | +0.22(+0.81%) |
Dec 22, 2020 | 25.63 | 26.68 | 25.63 | 26.57 | 279,832 | +0.94(+3.65%) |
Dec 21, 2020 | 25.80 | 26.16 | 25.54 | 25.63 | 167,157 | -0.41(-1.58%) |
Dec 18, 2020 | 25.53 | 26.31 | 25.45 | 26.04 | 215,239 | +0.52(+2.05%) |
Dec 17, 2020 | 25.65 | 25.91 | 25.27 | 25.52 | 160,921 | +0.04(+0.15%) |
Dec 16, 2020 | 25.55 | 25.68 | 24.94 | 25.48 | 203,123 | +0.07(+0.29%) |
Dec 15, 2020 | 25.67 | 25.74 | 25.22 | 25.41 | 152,653 | -0.14(-0.55%) |
Dec 14, 2020 | 25.62 | 26.10 | 25.54 | 25.55 | 155,601 | -0.07(-0.29%) |
Dec 11, 2020 | 25.29 | 25.65 | 25.01 | 25.62 | 201,246 | +0.11(+0.44%) |
Dec 10, 2020 | 24.64 | 25.72 | 24.53 | 25.51 | 248,727 | +0.78(+3.14%) |
Dec 09, 2020 | 25.76 | 25.76 | 24.47 | 24.73 | 661,183 | -1.09(-4.21%) |
Dec 08, 2020 | 26.43 | 26.51 | 25.82 | 25.82 | 192,518 | -0.71(-2.68%) |
Dec 07, 2020 | 26.35 | 27.20 | 26.35 | 26.53 | 232,329 | +0.00(+0.00%) |
Dec 04, 2020 | 26.51 | 26.58 | 26.07 | 26.53 | 179,348 | -0.02(-0.07%) |
Dec 03, 2020 | 26.46 | 27.07 | 26.45 | 26.55 | 145,646 | +0.26(+1.00%) |
Dec 02, 2020 | 26.22 | 26.43 | 25.57 | 26.29 | 324,061 | -0.18(-0.67%) |
Dec 01, 2020 | 26.22 | 26.65 | 25.90 | 26.47 | 168,482 | +0.28(+1.07%) |
Nov 30, 2020 | 26.69 | 26.73 | 25.71 | 26.18 | 187,401 | -0.45(-1.69%) |
Nov 27, 2020 | 26.14 | 26.91 | 26.04 | 26.63 | 178,707 | +0.56(+2.15%) |
Nov 25, 2020 | 26.47 | 26.64 | 25.85 | 26.07 | 176,571 | -0.07(-0.29%) |
Nov 24, 2020 | 26.78 | 27.36 | 25.92 | 26.15 | 651,321 | -0.30(-1.13%) |
Nov 23, 2020 | 25.39 | 26.72 | 25.37 | 26.45 | 807,795 | +1.34(+5.33%) |
Nov 20, 2020 | 25.00 | 25.50 | 24.61 | 25.11 | 307,210 | +0.37(+1.51%) |
Nov 19, 2020 | 24.79 | 24.95 | 24.42 | 24.73 | 392,361 | -0.06(-0.23%) |
Nov 18, 2020 | 25.52 | 25.74 | 24.65 | 24.79 | 434,859 | -0.64(-2.50%) |
Nov 17, 2020 | 25.30 | 25.87 | 25.09 | 25.43 | 568,330 | +0.54(+2.18%) |
Nov 16, 2020 | 26.18 | 26.38 | 24.67 | 24.88 | 468,185 | -1.42(-5.41%) |
Nov 13, 2020 | 26.20 | 26.56 | 25.82 | 26.31 | 191,419 | +0.36(+1.37%) |
Nov 12, 2020 | 25.77 | 26.76 | 25.34 | 25.95 | 416,309 | +0.29(+1.13%) |
Nov 11, 2020 | 25.88 | 26.00 | 25.30 | 25.66 | 329,247 | +0.08(+0.33%) |
Nov 10, 2020 | 24.97 | 26.01 | 24.60 | 25.58 | 334,027 | -0.21(-0.80%) |
Nov 09, 2020 | 27.32 | 27.44 | 25.64 | 25.78 | 564,913 | -1.24(-4.57%) |
Nov 06, 2020 | 27.59 | 27.66 | 26.87 | 27.02 | 342,460 | -0.81(-2.89%) |
Nov 05, 2020 | 27.67 | 28.08 | 27.62 | 27.82 | 227,144 | +0.81(+2.98%) |
Nov 04, 2020 | 27.77 | 27.77 | 26.72 | 27.02 | 408,821 | +0.16(+0.59%) |
Nov 03, 2020 | 26.62 | 27.20 | 26.40 | 26.86 | 241,164 | +0.60(+2.28%) |
Nov 02, 2020 | 27.53 | 27.87 | 26.10 | 26.26 | 358,497 | -0.88(-3.24%) |
Oct 30, 2020 | 27.06 | 27.58 | 26.47 | 27.14 | 312,444 | -0.15(-0.55%) |
Oct 29, 2020 | 27.79 | 28.18 | 27.13 | 27.29 | 273,856 | -0.42(-1.52%) |
Oct 28, 2020 | 28.78 | 28.99 | 26.96 | 27.71 | 594,303 | -1.58(-5.40%) |
Oct 27, 2020 | 31.92 | 32.01 | 28.56 | 29.29 | 517,755 | -0.16(-0.54%) |
Oct 26, 2020 | 29.64 | 29.64 | 27.98 | 29.45 | 487,545 | -0.20(-0.66%) |
Oct 23, 2020 | 30.56 | 30.60 | 28.44 | 29.65 | 366,601 | -1.15(-3.74%) |
Oct 22, 2020 | 31.09 | 31.24 | 30.44 | 30.80 | 141,255 | -0.02(-0.06%) |
Oct 21, 2020 | 31.82 | 32.26 | 30.71 | 30.82 | 139,404 | -0.54(-1.73%) |
Oct 20, 2020 | 31.57 | 31.88 | 31.21 | 31.36 | 225,010 | -0.02(-0.06%) |
Oct 19, 2020 | 31.12 | 31.76 | 30.78 | 31.38 | 157,551 | +0.40(+1.30%) |
Oct 16, 2020 | 31.53 | 31.78 | 30.98 | 30.98 | 83,211 | -0.31(-0.99%) |
Oct 15, 2020 | 30.73 | 31.61 | 30.39 | 31.29 | 165,543 | -0.06(-0.18%) |
Oct 14, 2020 | 31.78 | 31.90 | 31.09 | 31.34 | 109,591 | -0.41(-1.30%) |
Oct 13, 2020 | 32.36 | 32.36 | 31.69 | 31.75 | 170,081 | -0.38(-1.19%) |
Oct 12, 2020 | 32.50 | 33.07 | 31.96 | 32.14 | 288,902 | +0.28(+0.88%) |
Oct 09, 2020 | 30.32 | 31.93 | 30.32 | 31.86 | 233,719 | +1.73(+5.75%) |
Oct 08, 2020 | 30.86 | 30.92 | 30.07 | 30.13 | 126,237 | -0.49(-1.59%) |
Oct 07, 2020 | 30.05 | 30.78 | 29.84 | 30.61 | 165,863 | +0.66(+2.19%) |
Oct 06, 2020 | 30.15 | 30.93 | 29.68 | 29.96 | 198,150 | -0.23(-0.78%) |
Oct 05, 2020 | 29.60 | 30.22 | 29.28 | 30.19 | 163,945 | +1.00(+3.43%) |
Oct 02, 2020 | 29.35 | 29.65 | 28.90 | 29.19 | 145,487 | -0.60(-2.01%) |