Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.28 | 23.28 | 23.28 | 9,028 | -0.06(-0.25%) | |
Dec 30, 2020 | 23.00 | 23.34 | 22.85 | 23.34 | 9,028 | +0.57(+2.49%) |
Dec 29, 2020 | 23.32 | 23.38 | 22.75 | 22.77 | 17,805 | -0.54(-2.32%) |
Dec 28, 2020 | 23.38 | 24.05 | 23.30 | 23.31 | 5,431 | -0.07(-0.29%) |
Dec 24, 2020 | 23.49 | 23.49 | 23.38 | 23.38 | 5,100 | -0.03(-0.14%) |
Dec 23, 2020 | 23.33 | 23.55 | 23.25 | 23.41 | 10,607 | +0.12(+0.50%) |
Dec 22, 2020 | 23.31 | 23.33 | 22.97 | 23.29 | 11,379 | -0.66(-2.74%) |
Dec 21, 2020 | 23.83 | 24.28 | 23.74 | 23.95 | 10,729 | +0.05(+0.21%) |
Dec 18, 2020 | 23.75 | 24.24 | 23.75 | 23.90 | 6,100 | -0.30(-1.24%) |
Dec 17, 2020 | 24.20 | 24.34 | 23.92 | 24.20 | 25,095 | +0.41(+1.74%) |
Dec 16, 2020 | 23.70 | 23.79 | 22.92 | 23.79 | 24,576 | +0.57(+2.48%) |
Dec 15, 2020 | 21.90 | 23.41 | 21.90 | 23.21 | 11,635 | +0.59(+2.61%) |
Dec 14, 2020 | 23.20 | 23.21 | 22.62 | 22.62 | 6,144 | -0.45(-1.95%) |
Dec 11, 2020 | 23.40 | 23.55 | 22.94 | 23.07 | 4,700 | -0.44(-1.87%) |
Dec 10, 2020 | 23.54 | 24.09 | 23.44 | 23.51 | 4,805 | +0.10(+0.43%) |
Dec 09, 2020 | 24.86 | 24.86 | 22.99 | 23.41 | 36,046 | -0.38(-1.58%) |
Dec 08, 2020 | 23.98 | 24.06 | 23.63 | 23.79 | 3,294 | -0.21(-0.89%) |
Dec 07, 2020 | 23.91 | 24.17 | 23.80 | 24.00 | 64,321 | +0.87(+3.77%) |
Dec 04, 2020 | 23.60 | 23.61 | 23.00 | 23.13 | 15,500 | -0.22(-0.95%) |
Dec 03, 2020 | 23.93 | 23.93 | 23.20 | 23.35 | 40,340 | -0.44(-1.84%) |
Dec 02, 2020 | 24.00 | 24.20 | 23.59 | 23.79 | 43,028 | -0.50(-2.07%) |
Dec 01, 2020 | 24.20 | 24.32 | 23.48 | 24.29 | 42,517 | +0.63(+2.67%) |
Nov 30, 2020 | 21.74 | 23.66 | 21.74 | 23.66 | 43,599 | +0.91(+4.00%) |
Nov 27, 2020 | 22.95 | 22.95 | 22.00 | 22.75 | 14,700 | -0.09(-0.41%) |
Nov 25, 2020 | 23.87 | 23.87 | 22.50 | 22.84 | 12,600 | +0.57(+2.57%) |
Nov 24, 2020 | 22.69 | 22.70 | 21.79 | 22.27 | 42,502 | -0.33(-1.46%) |
Nov 23, 2020 | 23.39 | 23.39 | 22.60 | 22.60 | 10,993 | -1.16(-4.88%) |
Nov 20, 2020 | 24.10 | 24.50 | 23.48 | 23.76 | 25,000 | +0.20(+0.85%) |
Nov 19, 2020 | 23.12 | 24.03 | 22.93 | 23.56 | 24,336 | +0.11(+0.47%) |
Nov 18, 2020 | 23.82 | 24.11 | 23.20 | 23.45 | 61,094 | -0.35(-1.47%) |
Nov 17, 2020 | 23.30 | 23.80 | 23.30 | 23.80 | 7,825 | -0.15(-0.62%) |
Nov 16, 2020 | 24.67 | 24.67 | 22.30 | 23.95 | 53,239 | +0.45(+1.91%) |
Nov 13, 2020 | 23.48 | 23.64 | 23.31 | 23.50 | 10,000 | +0.40(+1.71%) |
Nov 12, 2020 | 23.00 | 23.29 | 22.77 | 23.10 | 15,005 | +0.57(+2.55%) |
Nov 11, 2020 | 21.84 | 23.13 | 21.84 | 22.53 | 32,059 | -0.79(-3.39%) |
Nov 10, 2020 | 24.49 | 24.50 | 23.16 | 23.32 | 56,668 | -1.49(-6.01%) |
Nov 09, 2020 | 26.08 | 26.08 | 24.57 | 24.81 | 20,797 | -1.84(-6.90%) |
Nov 06, 2020 | 27.50 | 27.50 | 26.65 | 26.65 | 2,700 | -0.38(-1.41%) |
Nov 05, 2020 | 26.26 | 27.18 | 26.26 | 27.03 | 38,685 | +1.95(+7.78%) |
Nov 04, 2020 | 25.19 | 25.20 | 24.95 | 25.08 | 6,459 | -0.42(-1.65%) |
Nov 03, 2020 | 25.80 | 25.93 | 25.50 | 25.50 | 6,760 | +0.09(+0.35%) |
Nov 02, 2020 | 24.20 | 25.46 | 24.20 | 25.41 | 5,498 | +1.10(+4.51%) |
Oct 30, 2020 | 24.23 | 24.31 | 23.57 | 24.31 | 5,800 | +0.38(+1.61%) |
Oct 29, 2020 | 23.27 | 24.14 | 23.27 | 23.93 | 6,635 | +0.19(+0.79%) |
Oct 28, 2020 | 25.05 | 25.21 | 23.57 | 23.74 | 53,502 | -2.47(-9.42%) |
Oct 27, 2020 | 26.01 | 26.23 | 25.89 | 26.21 | 19,408 | +0.55(+2.14%) |
Oct 26, 2020 | 26.01 | 26.42 | 25.66 | 25.66 | 10,744 | -0.33(-1.27%) |
Oct 23, 2020 | 26.32 | 26.32 | 25.91 | 25.99 | 7,300 | -0.43(-1.63%) |
Oct 22, 2020 | 26.54 | 26.58 | 26.10 | 26.42 | 8,676 | -0.71(-2.62%) |
Oct 21, 2020 | 26.93 | 28.31 | 26.85 | 27.13 | 8,875 | +0.46(+1.72%) |
Oct 20, 2020 | 26.58 | 27.03 | 26.54 | 26.67 | 5,828 | +0.30(+1.14%) |
Oct 19, 2020 | 27.12 | 27.12 | 26.37 | 26.37 | 5,992 | -0.37(-1.38%) |
Oct 16, 2020 | 26.69 | 27.00 | 26.35 | 26.74 | 12,700 | +0.19(+0.72%) |
Oct 15, 2020 | 26.25 | 27.00 | 26.14 | 26.55 | 4,119 | +0.12(+0.45%) |
Oct 14, 2020 | 26.00 | 26.66 | 26.00 | 26.43 | 12,915 | +0.83(+3.24%) |
Oct 13, 2020 | 25.39 | 25.61 | 25.10 | 25.60 | 11,118 | -0.38(-1.46%) |
Oct 12, 2020 | 25.80 | 25.98 | 25.68 | 25.98 | 9,368 | +0.27(+1.05%) |
Oct 09, 2020 | 25.03 | 25.72 | 25.03 | 25.71 | 13,800 | +1.56(+6.46%) |
Oct 08, 2020 | 24.47 | 24.48 | 23.91 | 24.15 | 10,065 | -0.10(-0.41%) |
Oct 07, 2020 | 24.45 | 24.50 | 24.08 | 24.25 | 5,401 | -0.03(-0.12%) |
Oct 06, 2020 | 25.56 | 25.56 | 24.22 | 24.28 | 22,694 | -1.28(-5.01%) |
Oct 05, 2020 | 25.15 | 25.58 | 25.15 | 25.56 | 4,339 | +0.52(+2.08%) |
Oct 02, 2020 | 24.27 | 25.42 | 24.27 | 25.04 | 12,800 | -0.42(-1.65%) |