Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.83 | 24.83 | 24.83 | 154,483 | +0.45(+1.83%) | |
Dec 30, 2020 | 24.37 | 24.77 | 24.21 | 24.39 | 154,483 | +0.02(+0.07%) |
Dec 29, 2020 | 24.81 | 25.00 | 24.05 | 24.37 | 170,497 | -0.50(-2.01%) |
Dec 28, 2020 | 24.49 | 25.08 | 24.31 | 24.87 | 223,883 | +0.40(+1.65%) |
Dec 24, 2020 | 24.24 | 24.54 | 24.02 | 24.46 | 134,555 | +0.29(+1.21%) |
Dec 23, 2020 | 24.17 | 24.71 | 24.08 | 24.17 | 188,359 | +0.01(+0.04%) |
Dec 22, 2020 | 24.01 | 24.25 | 23.74 | 24.16 | 236,842 | +0.21(+0.86%) |
Dec 21, 2020 | 23.77 | 24.21 | 23.35 | 23.96 | 353,781 | -0.39(-1.59%) |
Dec 18, 2020 | 25.37 | 25.43 | 24.12 | 24.34 | 1,709,448 | -1.08(-4.26%) |
Dec 17, 2020 | 25.29 | 25.52 | 25.01 | 25.43 | 372,345 | +0.21(+0.85%) |
Dec 16, 2020 | 25.55 | 25.69 | 25.01 | 25.21 | 265,593 | -0.34(-1.31%) |
Dec 15, 2020 | 24.85 | 25.56 | 24.64 | 25.55 | 315,283 | +0.84(+3.41%) |
Dec 14, 2020 | 25.16 | 25.39 | 24.54 | 24.70 | 285,130 | -0.20(-0.79%) |
Dec 11, 2020 | 25.15 | 25.37 | 24.85 | 24.90 | 211,427 | -0.40(-1.60%) |
Dec 10, 2020 | 24.97 | 25.53 | 24.97 | 25.31 | 196,788 | +0.01(+0.03%) |
Dec 09, 2020 | 25.43 | 25.50 | 25.02 | 25.30 | 294,227 | +0.08(+0.31%) |
Dec 08, 2020 | 25.26 | 25.91 | 25.20 | 25.22 | 293,364 | -0.41(-1.60%) |
Dec 07, 2020 | 26.35 | 26.35 | 25.60 | 25.63 | 199,262 | -0.87(-3.28%) |
Dec 04, 2020 | 26.30 | 26.69 | 26.23 | 26.50 | 164,438 | +0.55(+2.14%) |
Dec 03, 2020 | 25.86 | 26.17 | 25.66 | 25.94 | 239,637 | +0.65(+2.56%) |
Dec 02, 2020 | 24.72 | 25.54 | 24.65 | 25.30 | 238,891 | +0.50(+2.03%) |
Dec 01, 2020 | 24.66 | 25.19 | 24.36 | 24.79 | 542,325 | +0.33(+1.36%) |
Nov 30, 2020 | 25.54 | 25.70 | 24.46 | 24.46 | 530,712 | -1.27(-4.94%) |
Nov 27, 2020 | 25.89 | 26.00 | 25.33 | 25.73 | 114,473 | -0.26(-1.02%) |
Nov 25, 2020 | 26.64 | 26.84 | 25.71 | 26.00 | 469,270 | -0.76(-2.84%) |
Nov 24, 2020 | 26.53 | 26.89 | 26.17 | 26.75 | 637,888 | +0.95(+3.70%) |
Nov 23, 2020 | 24.78 | 26.24 | 24.72 | 25.80 | 646,640 | +1.47(+6.03%) |
Nov 20, 2020 | 24.50 | 24.59 | 24.21 | 24.33 | 314,918 | -0.33(-1.35%) |
Nov 19, 2020 | 23.81 | 24.68 | 23.61 | 24.67 | 302,760 | +0.64(+2.66%) |
Nov 18, 2020 | 24.95 | 25.11 | 23.98 | 24.03 | 413,270 | -0.86(-3.46%) |
Nov 17, 2020 | 23.87 | 24.89 | 23.62 | 24.89 | 561,204 | +0.82(+3.40%) |
Nov 16, 2020 | 23.57 | 24.27 | 23.23 | 24.07 | 489,530 | +1.39(+6.13%) |
Nov 13, 2020 | 21.66 | 22.80 | 21.61 | 22.68 | 623,973 | +1.22(+5.68%) |
Nov 12, 2020 | 21.95 | 21.95 | 21.16 | 21.46 | 319,487 | -0.59(-2.67%) |
Nov 11, 2020 | 22.78 | 22.78 | 21.68 | 22.05 | 536,789 | -0.79(-3.47%) |
Nov 10, 2020 | 21.60 | 22.97 | 21.49 | 22.84 | 731,429 | +1.42(+6.61%) |
Nov 09, 2020 | 19.63 | 21.95 | 19.63 | 21.43 | 1,421,218 | +3.56(+19.90%) |
Nov 06, 2020 | 18.57 | 18.70 | 17.74 | 17.87 | 460,473 | -0.69(-3.72%) |
Nov 05, 2020 | 18.76 | 18.80 | 18.26 | 18.56 | 672,019 | +0.25(+1.35%) |
Nov 04, 2020 | 18.55 | 18.93 | 18.23 | 18.31 | 372,983 | -0.42(-2.23%) |
Nov 03, 2020 | 18.45 | 18.87 | 18.36 | 18.73 | 518,638 | +0.60(+3.29%) |
Nov 02, 2020 | 18.17 | 18.17 | 17.76 | 18.13 | 347,814 | +0.29(+1.62%) |
Oct 30, 2020 | 17.90 | 18.23 | 17.69 | 17.84 | 384,470 | -0.22(-1.23%) |
Oct 29, 2020 | 17.91 | 18.48 | 17.67 | 18.07 | 436,509 | +0.14(+0.81%) |
Oct 28, 2020 | 18.65 | 18.73 | 17.84 | 17.92 | 594,902 | -1.18(-6.16%) |
Oct 27, 2020 | 20.09 | 20.31 | 19.10 | 19.10 | 390,418 | -1.09(-5.41%) |
Oct 26, 2020 | 20.53 | 20.53 | 19.87 | 20.19 | 230,074 | -0.59(-2.83%) |
Oct 23, 2020 | 20.95 | 21.10 | 20.61 | 20.78 | 140,863 | +0.03(+0.12%) |
Oct 22, 2020 | 20.52 | 20.79 | 20.34 | 20.75 | 172,878 | +0.30(+1.46%) |
Oct 21, 2020 | 20.34 | 20.50 | 20.10 | 20.45 | 290,576 | +0.09(+0.46%) |
Oct 20, 2020 | 20.34 | 20.63 | 20.30 | 20.36 | 215,278 | +0.24(+1.19%) |
Oct 19, 2020 | 20.58 | 20.58 | 20.10 | 20.12 | 312,210 | -0.48(-2.32%) |
Oct 16, 2020 | 20.85 | 20.94 | 20.42 | 20.60 | 323,363 | -0.38(-1.79%) |
Oct 15, 2020 | 20.56 | 21.20 | 20.50 | 20.97 | 136,783 | +0.20(+0.99%) |
Oct 14, 2020 | 21.24 | 21.36 | 20.75 | 20.77 | 320,988 | -0.57(-2.68%) |
Oct 13, 2020 | 22.04 | 22.08 | 21.14 | 21.34 | 321,529 | -0.96(-4.32%) |
Oct 12, 2020 | 22.12 | 22.52 | 21.93 | 22.30 | 183,629 | -0.01(-0.04%) |
Oct 09, 2020 | 22.05 | 22.52 | 21.74 | 22.31 | 366,408 | +0.33(+1.51%) |
Oct 08, 2020 | 21.25 | 22.00 | 21.20 | 21.98 | 223,669 | +0.91(+4.33%) |
Oct 07, 2020 | 21.82 | 21.84 | 21.01 | 21.07 | 323,857 | -0.60(-2.75%) |
Oct 06, 2020 | 22.12 | 22.39 | 21.63 | 21.66 | 499,265 | -0.19(-0.86%) |
Oct 05, 2020 | 21.87 | 22.12 | 21.31 | 21.85 | 264,789 | +0.15(+0.71%) |
Oct 02, 2020 | 20.77 | 21.75 | 20.72 | 21.70 | 212,174 | +0.55(+2.62%) |