Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.30 | 25.30 | 25.30 | 118,807 | +0.19(+0.76%) | |
Dec 30, 2020 | 24.96 | 25.70 | 24.80 | 25.11 | 118,807 | +0.15(+0.60%) |
Dec 29, 2020 | 25.22 | 25.76 | 24.87 | 24.96 | 97,185 | -0.20(-0.79%) |
Dec 28, 2020 | 25.59 | 26.00 | 25.07 | 25.16 | 116,861 | -0.29(-1.14%) |
Dec 24, 2020 | 25.06 | 25.96 | 24.24 | 25.45 | 190,100 | +0.97(+3.96%) |
Dec 23, 2020 | 24.30 | 24.58 | 24.04 | 24.48 | 117,009 | +0.23(+0.95%) |
Dec 22, 2020 | 24.16 | 24.50 | 23.83 | 24.25 | 202,073 | +0.34(+1.42%) |
Dec 21, 2020 | 24.08 | 24.10 | 23.59 | 23.91 | 115,081 | -0.25(-1.03%) |
Dec 18, 2020 | 23.82 | 24.60 | 23.69 | 24.16 | 317,800 | +0.42(+1.77%) |
Dec 17, 2020 | 23.74 | 24.31 | 23.48 | 23.74 | 453,367 | +0.19(+0.81%) |
Dec 16, 2020 | 22.91 | 23.91 | 22.20 | 23.55 | 625,641 | +0.52(+2.26%) |
Dec 15, 2020 | 23.12 | 23.26 | 21.66 | 23.03 | 1,109,248 | -0.02(-0.09%) |
Dec 14, 2020 | 23.90 | 24.12 | 22.93 | 23.05 | 233,740 | -0.70(-2.95%) |
Dec 11, 2020 | 24.40 | 24.99 | 23.48 | 23.75 | 312,400 | -0.75(-3.06%) |
Dec 10, 2020 | 24.49 | 24.99 | 24.24 | 24.50 | 183,859 | -0.04(-0.16%) |
Dec 09, 2020 | 24.86 | 25.65 | 24.07 | 24.54 | 209,471 | -0.23(-0.93%) |
Dec 08, 2020 | 24.40 | 24.82 | 23.65 | 24.77 | 405,318 | +0.41(+1.68%) |
Dec 07, 2020 | 25.25 | 25.57 | 24.36 | 24.36 | 99,125 | -0.94(-3.72%) |
Dec 04, 2020 | 25.29 | 27.18 | 24.87 | 25.30 | 199,300 | -0.08(-0.32%) |
Dec 03, 2020 | 25.62 | 25.80 | 25.17 | 25.38 | 247,456 | -0.11(-0.43%) |
Dec 02, 2020 | 26.00 | 26.31 | 25.22 | 25.49 | 200,625 | -0.46(-1.77%) |
Dec 01, 2020 | 26.89 | 27.24 | 25.58 | 25.95 | 287,217 | -0.57(-2.15%) |
Nov 30, 2020 | 27.67 | 28.29 | 26.10 | 26.52 | 459,067 | -1.27(-4.57%) |
Nov 27, 2020 | 27.54 | 27.95 | 27.00 | 27.79 | 53,400 | +0.49(+1.79%) |
Nov 25, 2020 | 28.28 | 28.39 | 26.66 | 27.30 | 158,400 | -1.02(-3.60%) |
Nov 24, 2020 | 27.82 | 28.44 | 27.53 | 28.32 | 228,016 | +0.59(+2.13%) |
Nov 23, 2020 | 27.70 | 28.02 | 27.21 | 27.73 | 83,678 | +0.03(+0.11%) |
Nov 20, 2020 | 27.42 | 27.93 | 26.83 | 27.70 | 243,200 | +0.29(+1.06%) |
Nov 19, 2020 | 27.77 | 27.80 | 26.65 | 27.41 | 200,123 | -0.39(-1.40%) |
Nov 18, 2020 | 27.41 | 28.43 | 27.02 | 27.80 | 230,616 | +0.40(+1.46%) |
Nov 17, 2020 | 27.25 | 27.69 | 26.40 | 27.40 | 107,108 | +0.15(+0.57%) |
Nov 16, 2020 | 27.23 | 27.74 | 26.98 | 27.25 | 103,132 | +0.07(+0.28%) |
Nov 13, 2020 | 27.32 | 28.33 | 26.70 | 27.17 | 173,900 | +0.07(+0.26%) |
Nov 12, 2020 | 27.93 | 28.08 | 27.09 | 27.10 | 157,892 | -0.80(-2.87%) |
Nov 11, 2020 | 26.81 | 28.41 | 26.81 | 27.90 | 411,961 | +1.25(+4.69%) |
Nov 10, 2020 | 26.79 | 28.94 | 25.58 | 26.65 | 148,551 | +0.01(+0.04%) |
Nov 09, 2020 | 26.85 | 27.60 | 25.91 | 26.64 | 106,494 | +0.55(+2.11%) |
Nov 06, 2020 | 26.48 | 27.00 | 26.00 | 26.09 | 73,600 | -0.51(-1.92%) |
Nov 05, 2020 | 25.70 | 27.47 | 25.12 | 26.60 | 95,993 | +1.31(+5.18%) |
Nov 04, 2020 | 25.00 | 25.93 | 24.31 | 25.29 | 74,630 | +0.41(+1.65%) |
Nov 03, 2020 | 24.49 | 25.54 | 24.13 | 24.88 | 67,633 | +0.62(+2.56%) |
Nov 02, 2020 | 24.30 | 25.13 | 23.87 | 24.26 | 108,838 | +0.26(+1.08%) |
Oct 30, 2020 | 23.76 | 24.60 | 23.27 | 24.00 | 148,600 | +0.01(+0.04%) |
Oct 29, 2020 | 23.85 | 24.18 | 23.27 | 23.99 | 59,187 | +0.12(+0.50%) |
Oct 28, 2020 | 24.63 | 25.01 | 23.52 | 23.87 | 204,630 | -1.15(-4.60%) |
Oct 27, 2020 | 25.93 | 26.19 | 24.39 | 25.02 | 140,559 | -0.90(-3.47%) |
Oct 26, 2020 | 26.13 | 26.39 | 25.61 | 25.92 | 147,643 | -0.45(-1.71%) |
Oct 23, 2020 | 25.29 | 26.38 | 25.12 | 26.37 | 107,700 | +1.12(+4.44%) |
Oct 22, 2020 | 25.55 | 25.68 | 24.88 | 25.25 | 103,738 | -0.25(-0.98%) |
Oct 21, 2020 | 25.32 | 26.18 | 25.18 | 25.50 | 146,370 | +0.30(+1.19%) |
Oct 20, 2020 | 25.18 | 25.88 | 24.75 | 25.20 | 263,226 | +0.32(+1.29%) |
Oct 19, 2020 | 25.56 | 25.86 | 24.19 | 24.88 | 345,379 | -1.98(-7.37%) |
Oct 16, 2020 | 29.02 | 29.02 | 26.86 | 26.86 | 346,500 | -1.19(-4.24%) |
Oct 15, 2020 | 27.52 | 28.08 | 26.98 | 28.05 | 302,808 | +0.46(+1.67%) |
Oct 14, 2020 | 26.15 | 27.81 | 25.81 | 27.59 | 237,411 | +1.67(+6.44%) |
Oct 13, 2020 | 25.89 | 27.00 | 24.93 | 25.92 | 335,782 | +0.06(+0.23%) |
Oct 12, 2020 | 26.19 | 26.50 | 25.63 | 25.86 | 253,850 | -0.05(-0.19%) |
Oct 09, 2020 | 26.39 | 26.64 | 25.73 | 25.91 | 140,500 | -0.52(-1.97%) |
Oct 08, 2020 | 26.49 | 26.76 | 25.81 | 26.43 | 124,504 | -0.17(-0.64%) |
Oct 07, 2020 | 26.75 | 26.89 | 25.48 | 26.60 | 141,364 | -0.02(-0.08%) |
Oct 06, 2020 | 27.46 | 27.86 | 26.32 | 26.62 | 108,726 | -0.83(-3.02%) |
Oct 05, 2020 | 26.87 | 27.57 | 26.50 | 27.45 | 110,371 | +0.74(+2.77%) |
Oct 02, 2020 | 26.65 | 27.10 | 26.24 | 26.71 | 151,400 | -0.22(-0.82%) |