Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.27 | 27.27 | 27.27 | 253,077 | +0.14(+0.51%) | |
Dec 30, 2020 | 26.83 | 27.33 | 26.65 | 27.13 | 253,077 | +0.32(+1.21%) |
Dec 29, 2020 | 27.44 | 27.49 | 26.55 | 26.80 | 192,727 | -0.55(-2.00%) |
Dec 28, 2020 | 27.30 | 27.70 | 27.00 | 27.35 | 268,377 | +0.17(+0.61%) |
Dec 24, 2020 | 27.17 | 27.31 | 26.73 | 27.18 | 69,337 | +0.06(+0.20%) |
Dec 23, 2020 | 26.22 | 27.18 | 26.22 | 27.13 | 173,395 | +0.96(+3.68%) |
Dec 22, 2020 | 26.65 | 26.90 | 26.03 | 26.17 | 248,473 | -0.27(-1.02%) |
Dec 21, 2020 | 26.43 | 26.85 | 26.11 | 26.43 | 468,554 | -0.10(-0.38%) |
Dec 18, 2020 | 27.43 | 28.02 | 26.42 | 26.54 | 2,221,720 | -0.87(-3.18%) |
Dec 17, 2020 | 27.36 | 27.68 | 25.94 | 27.41 | 317,645 | +0.09(+0.34%) |
Dec 16, 2020 | 27.25 | 27.64 | 27.00 | 27.31 | 321,541 | +0.18(+0.65%) |
Dec 15, 2020 | 26.72 | 27.25 | 26.43 | 27.14 | 353,701 | +0.94(+3.57%) |
Dec 14, 2020 | 26.32 | 26.77 | 25.93 | 26.20 | 332,367 | +0.39(+1.51%) |
Dec 11, 2020 | 25.59 | 26.17 | 25.37 | 25.81 | 168,700 | -0.10(-0.39%) |
Dec 10, 2020 | 25.38 | 25.92 | 25.38 | 25.92 | 138,034 | +0.31(+1.19%) |
Dec 09, 2020 | 26.45 | 26.45 | 25.51 | 25.61 | 253,722 | -0.08(-0.32%) |
Dec 08, 2020 | 25.18 | 25.82 | 25.05 | 25.69 | 195,482 | +0.20(+0.80%) |
Dec 07, 2020 | 25.05 | 25.51 | 25.01 | 25.49 | 252,894 | +0.12(+0.47%) |
Dec 04, 2020 | 25.13 | 25.43 | 24.58 | 25.37 | 202,504 | +0.81(+3.28%) |
Dec 03, 2020 | 24.56 | 24.87 | 24.21 | 24.56 | 200,035 | +0.09(+0.38%) |
Dec 02, 2020 | 23.81 | 24.58 | 23.62 | 24.47 | 265,471 | +0.64(+2.68%) |
Dec 01, 2020 | 23.91 | 24.53 | 23.52 | 23.83 | 199,375 | +0.44(+1.90%) |
Nov 30, 2020 | 23.82 | 24.20 | 23.32 | 23.39 | 272,125 | -0.76(-3.14%) |
Nov 27, 2020 | 24.39 | 24.95 | 23.86 | 24.15 | 74,953 | -0.38(-1.55%) |
Nov 25, 2020 | 24.65 | 24.81 | 24.12 | 24.53 | 152,931 | -0.44(-1.74%) |
Nov 24, 2020 | 24.21 | 25.17 | 24.05 | 24.96 | 285,381 | +1.30(+5.48%) |
Nov 23, 2020 | 23.83 | 23.99 | 23.52 | 23.67 | 213,859 | +0.27(+1.15%) |
Nov 20, 2020 | 23.08 | 23.44 | 22.84 | 23.40 | 199,048 | -0.06(-0.24%) |
Nov 19, 2020 | 23.25 | 23.46 | 22.87 | 23.45 | 163,068 | -0.06(-0.28%) |
Nov 18, 2020 | 24.34 | 24.77 | 23.44 | 23.52 | 328,157 | -0.62(-2.57%) |
Nov 17, 2020 | 23.15 | 24.28 | 23.13 | 24.14 | 319,864 | +0.39(+1.64%) |
Nov 16, 2020 | 23.15 | 23.98 | 23.12 | 23.75 | 260,411 | +1.28(+5.69%) |
Nov 13, 2020 | 21.99 | 22.62 | 21.89 | 22.47 | 162,543 | +0.87(+4.03%) |
Nov 12, 2020 | 21.57 | 21.81 | 21.25 | 21.60 | 186,569 | -0.40(-1.81%) |
Nov 11, 2020 | 23.05 | 23.05 | 21.66 | 22.00 | 199,849 | -0.82(-3.61%) |
Nov 10, 2020 | 23.01 | 23.01 | 22.62 | 22.82 | 336,294 | +0.44(+1.99%) |
Nov 09, 2020 | 20.58 | 23.03 | 20.56 | 22.38 | 516,641 | +3.35(+17.62%) |
Nov 06, 2020 | 19.72 | 19.85 | 19.00 | 19.03 | 145,047 | -0.40(-2.05%) |
Nov 05, 2020 | 19.02 | 19.76 | 19.02 | 19.43 | 195,592 | +0.46(+2.44%) |
Nov 04, 2020 | 20.39 | 20.56 | 18.88 | 18.96 | 303,496 | -2.02(-9.62%) |
Nov 03, 2020 | 20.56 | 21.00 | 20.42 | 20.98 | 346,702 | +0.87(+4.33%) |
Nov 02, 2020 | 20.10 | 20.43 | 19.87 | 20.11 | 287,277 | +0.22(+1.12%) |
Oct 30, 2020 | 19.31 | 20.23 | 19.15 | 19.89 | 382,113 | +0.44(+2.24%) |
Oct 29, 2020 | 18.82 | 19.45 | 18.21 | 19.45 | 239,593 | +0.77(+4.11%) |
Oct 28, 2020 | 19.06 | 19.64 | 18.62 | 18.68 | 300,259 | -0.69(-3.54%) |
Oct 27, 2020 | 19.81 | 19.89 | 19.37 | 19.37 | 214,766 | -0.55(-2.74%) |
Oct 26, 2020 | 19.69 | 19.96 | 19.47 | 19.92 | 234,052 | +0.02(+0.09%) |
Oct 23, 2020 | 19.80 | 20.17 | 19.43 | 19.90 | 288,258 | +0.32(+1.66%) |
Oct 22, 2020 | 19.02 | 19.62 | 18.98 | 19.57 | 322,542 | +0.68(+3.58%) |
Oct 21, 2020 | 18.68 | 18.98 | 18.61 | 18.90 | 171,388 | +0.34(+1.85%) |
Oct 20, 2020 | 18.37 | 18.76 | 18.37 | 18.56 | 221,157 | +0.48(+2.66%) |
Oct 19, 2020 | 18.53 | 18.70 | 18.02 | 18.07 | 156,606 | -0.32(-1.76%) |
Oct 16, 2020 | 18.24 | 18.49 | 17.95 | 18.40 | 221,405 | +0.08(+0.45%) |
Oct 15, 2020 | 17.73 | 18.37 | 17.73 | 18.31 | 263,635 | +0.44(+2.49%) |
Oct 14, 2020 | 18.38 | 18.61 | 17.87 | 17.87 | 113,454 | -0.60(-3.26%) |
Oct 13, 2020 | 18.83 | 18.83 | 18.34 | 18.47 | 175,536 | -0.47(-2.49%) |
Oct 12, 2020 | 18.70 | 18.99 | 18.63 | 18.94 | 178,634 | +0.18(+0.94%) |
Oct 09, 2020 | 18.74 | 18.82 | 18.42 | 18.77 | 195,700 | +0.32(+1.76%) |
Oct 08, 2020 | 18.50 | 18.62 | 18.19 | 18.44 | 316,350 | +0.20(+1.12%) |
Oct 07, 2020 | 18.39 | 18.66 | 18.18 | 18.24 | 308,515 | +0.15(+0.82%) |
Oct 06, 2020 | 18.21 | 18.83 | 18.00 | 18.09 | 264,401 | +0.23(+1.30%) |
Oct 05, 2020 | 17.29 | 17.90 | 17.12 | 17.86 | 298,314 | +0.77(+4.50%) |
Oct 02, 2020 | 16.40 | 17.18 | 16.40 | 17.09 | 303,487 | +0.42(+2.50%) |