Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.51 | 25.51 | 25.51 | 2,674 | +0.22(+0.87%) | |
Dec 30, 2020 | 25.40 | 25.40 | 25.29 | 25.29 | 2,674 | -0.41(-1.61%) |
Dec 29, 2020 | 25.40 | 25.79 | 25.40 | 25.70 | 3,993 | +0.11(+0.41%) |
Dec 28, 2020 | 25.41 | 25.60 | 25.41 | 25.60 | 876 | +0.14(+0.56%) |
Dec 24, 2020 | 25.42 | 25.50 | 25.42 | 25.45 | 600 | +0.20(+0.79%) |
Dec 23, 2020 | 25.15 | 25.25 | 25.14 | 25.25 | 1,369 | -0.53(-2.07%) |
Dec 22, 2020 | 25.53 | 25.79 | 25.48 | 25.79 | 2,254 | +0.31(+1.20%) |
Dec 21, 2020 | 25.98 | 25.98 | 25.25 | 25.48 | 9,725 | +0.51(+2.06%) |
Dec 18, 2020 | 24.76 | 25.09 | 24.76 | 24.97 | 20,600 | +0.34(+1.39%) |
Dec 17, 2020 | 24.66 | 24.69 | 24.60 | 24.62 | 2,234 | +0.19(+0.76%) |
Dec 16, 2020 | 24.27 | 24.44 | 24.27 | 24.44 | 13,708 | +0.04(+0.15%) |
Dec 15, 2020 | 24.52 | 24.84 | 24.29 | 24.40 | 8,961 | -0.41(-1.64%) |
Dec 14, 2020 | 23.92 | 24.81 | 23.90 | 24.81 | 15,657 | +0.77(+3.21%) |
Dec 11, 2020 | 24.07 | 24.34 | 23.99 | 24.04 | 3,400 | +0.26(+1.11%) |
Dec 10, 2020 | 24.14 | 24.14 | 23.74 | 23.77 | 2,701 | -0.67(-2.73%) |
Dec 09, 2020 | 24.41 | 24.71 | 24.41 | 24.44 | 2,519 | -0.10(-0.40%) |
Dec 08, 2020 | 24.38 | 24.54 | 24.38 | 24.54 | 924 | -0.39(-1.56%) |
Dec 07, 2020 | 24.93 | 24.93 | 24.74 | 24.92 | 5,301 | +0.51(+2.08%) |
Dec 04, 2020 | 24.66 | 24.68 | 24.41 | 24.41 | 3,200 | -1.33(-5.18%) |
Dec 03, 2020 | 25.53 | 25.75 | 25.53 | 25.75 | 1,161 | -0.27(-1.05%) |
Dec 02, 2020 | 26.02 | 26.02 | 26.02 | 26.02 | 108 | -0.77(-2.87%) |
Dec 01, 2020 | 26.50 | 26.79 | 26.36 | 26.79 | 4,004 | -0.15(-0.57%) |
Nov 30, 2020 | 25.90 | 27.00 | 25.90 | 26.94 | 1,323 | +1.37(+5.34%) |
Nov 27, 2020 | 25.40 | 25.58 | 25.40 | 25.58 | 1,200 | +0.33(+1.29%) |
Nov 25, 2020 | 25.03 | 25.25 | 25.03 | 25.25 | 3,300 | +0.52(+2.09%) |
Nov 24, 2020 | 25.31 | 25.31 | 24.73 | 24.73 | 4,636 | -1.32(-5.08%) |
Nov 23, 2020 | 27.42 | 27.42 | 26.06 | 26.06 | 4,882 | -1.87(-6.71%) |
Nov 20, 2020 | 27.97 | 28.03 | 27.93 | 27.93 | 3,600 | +0.11(+0.41%) |
Nov 19, 2020 | 28.61 | 28.61 | 27.82 | 27.82 | 3,876 | -0.39(-1.40%) |
Nov 18, 2020 | 27.27 | 28.21 | 27.27 | 28.21 | 2,853 | +0.66(+2.39%) |
Nov 17, 2020 | 28.12 | 28.38 | 27.56 | 27.56 | 2,371 | -0.35(-1.24%) |
Nov 16, 2020 | 28.55 | 28.55 | 27.90 | 27.90 | 15,849 | -1.77(-5.96%) |
Nov 13, 2020 | 29.67 | 29.67 | 29.67 | 29.67 | 1,400 | -1.18(-3.83%) |
Nov 12, 2020 | 30.44 | 31.05 | 30.07 | 30.85 | 13,218 | +1.00(+3.36%) |
Nov 11, 2020 | 29.38 | 30.00 | 29.00 | 29.85 | 18,061 | +0.15(+0.51%) |
Nov 10, 2020 | 30.51 | 30.51 | 29.70 | 29.70 | 6,375 | -0.83(-2.72%) |
Nov 09, 2020 | 31.74 | 31.74 | 29.81 | 30.53 | 88,211 | -4.76(-13.50%) |
Nov 06, 2020 | 34.36 | 35.42 | 34.06 | 35.29 | 14,500 | +0.74(+2.14%) |
Nov 05, 2020 | 34.57 | 34.57 | 33.51 | 34.55 | 7,799 | -0.04(-0.10%) |
Nov 04, 2020 | 34.88 | 35.36 | 34.16 | 34.59 | 6,040 | +0.03(+0.09%) |
Nov 03, 2020 | 34.09 | 34.65 | 33.15 | 34.56 | 8,433 | +0.06(+0.16%) |
Nov 02, 2020 | 35.53 | 35.56 | 34.00 | 34.50 | 14,227 | -1.25(-3.50%) |
Oct 30, 2020 | 36.19 | 36.42 | 35.75 | 35.75 | 21,300 | -0.02(-0.06%) |
Oct 29, 2020 | 37.13 | 37.61 | 35.77 | 35.77 | 18,323 | -1.10(-2.97%) |
Oct 28, 2020 | 36.42 | 37.00 | 36.15 | 36.87 | 29,513 | +1.47(+4.16%) |
Oct 27, 2020 | 35.16 | 35.40 | 35.16 | 35.40 | 1,220 | +0.32(+0.92%) |
Oct 26, 2020 | 34.65 | 35.16 | 34.55 | 35.08 | 4,955 | +1.21(+3.58%) |
Oct 23, 2020 | 34.01 | 34.05 | 33.86 | 33.86 | 400 | +0.14(+0.40%) |
Oct 22, 2020 | 34.55 | 34.55 | 33.67 | 33.73 | 816 | -1.33(-3.78%) |
Oct 21, 2020 | 34.84 | 35.05 | 34.75 | 35.05 | 2,824 | +0.64(+1.87%) |
Oct 20, 2020 | 34.41 | 34.41 | 34.41 | 34.41 | 436 | -0.45(-1.28%) |
Oct 19, 2020 | 34.35 | 34.85 | 34.25 | 34.85 | 2,714 | +0.73(+2.13%) |
Oct 16, 2020 | 33.71 | 34.16 | 33.59 | 34.13 | 2,900 | +0.64(+1.92%) |
Oct 15, 2020 | 34.54 | 34.54 | 33.15 | 33.48 | 6,006 | -0.34(-1.01%) |
Oct 14, 2020 | 33.81 | 33.83 | 33.17 | 33.83 | 2,633 | -0.05(-0.16%) |
Oct 13, 2020 | 33.38 | 34.07 | 33.38 | 33.88 | 6,377 | +0.53(+1.60%) |
Oct 12, 2020 | 33.59 | 33.82 | 32.67 | 33.35 | 8,043 | -0.28(-0.84%) |
Oct 09, 2020 | 33.10 | 33.63 | 33.10 | 33.63 | 4,100 | +0.48(+1.43%) |
Oct 08, 2020 | 34.01 | 34.22 | 33.15 | 33.15 | 13,497 | -1.22(-3.56%) |
Oct 07, 2020 | 34.74 | 34.90 | 34.00 | 34.38 | 8,708 | -0.49(-1.40%) |
Oct 06, 2020 | 34.07 | 34.93 | 34.01 | 34.87 | 4,959 | +0.39(+1.12%) |
Oct 05, 2020 | 34.86 | 35.17 | 34.00 | 34.48 | 9,998 | -0.99(-2.78%) |
Oct 02, 2020 | 36.73 | 36.73 | 35.30 | 35.47 | 12,100 | -0.43(-1.19%) |