Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.57 | 27.57 | 27.57 | 62,880 | -0.09(-0.34%) | |
Dec 30, 2020 | 27.40 | 28.11 | 27.34 | 27.66 | 62,880 | +0.33(+1.20%) |
Dec 29, 2020 | 28.11 | 28.11 | 27.01 | 27.33 | 88,200 | -0.65(-2.31%) |
Dec 28, 2020 | 27.93 | 28.30 | 27.77 | 27.98 | 87,272 | +0.17(+0.61%) |
Dec 24, 2020 | 28.27 | 28.27 | 27.63 | 27.81 | 30,798 | +0.15(+0.54%) |
Dec 23, 2020 | 27.19 | 27.73 | 26.98 | 27.66 | 101,322 | +0.56(+2.08%) |
Dec 22, 2020 | 26.76 | 27.16 | 25.33 | 27.10 | 112,129 | +0.31(+1.16%) |
Dec 21, 2020 | 26.42 | 26.85 | 25.54 | 26.79 | 138,649 | -0.06(-0.21%) |
Dec 18, 2020 | 27.02 | 27.05 | 26.62 | 26.85 | 413,164 | -0.05(-0.17%) |
Dec 17, 2020 | 27.19 | 27.45 | 26.87 | 26.89 | 153,099 | -0.12(-0.45%) |
Dec 16, 2020 | 27.09 | 27.19 | 26.74 | 27.02 | 213,761 | +0.10(+0.38%) |
Dec 15, 2020 | 26.53 | 27.08 | 25.83 | 26.91 | 144,475 | +0.60(+2.28%) |
Dec 14, 2020 | 26.34 | 26.72 | 26.22 | 26.31 | 140,755 | +0.11(+0.43%) |
Dec 11, 2020 | 26.16 | 26.40 | 26.04 | 26.20 | 253,205 | -0.22(-0.82%) |
Dec 10, 2020 | 26.13 | 26.50 | 25.99 | 26.41 | 217,798 | +0.36(+1.37%) |
Dec 09, 2020 | 26.09 | 26.42 | 25.77 | 26.06 | 130,524 | +0.23(+0.91%) |
Dec 08, 2020 | 25.49 | 26.03 | 25.34 | 25.82 | 113,081 | +0.27(+1.06%) |
Dec 07, 2020 | 25.56 | 25.72 | 24.95 | 25.55 | 249,423 | +0.01(+0.04%) |
Dec 04, 2020 | 25.51 | 26.04 | 25.20 | 25.54 | 151,433 | +0.36(+1.42%) |
Dec 03, 2020 | 25.26 | 25.65 | 25.01 | 25.19 | 126,820 | -0.08(-0.33%) |
Dec 02, 2020 | 25.05 | 25.49 | 24.92 | 25.27 | 86,107 | +0.21(+0.82%) |
Dec 01, 2020 | 24.87 | 25.35 | 24.64 | 25.06 | 256,340 | +0.57(+2.34%) |
Nov 30, 2020 | 25.10 | 25.42 | 24.39 | 24.49 | 148,838 | -0.53(-2.14%) |
Nov 27, 2020 | 24.69 | 25.62 | 24.59 | 25.03 | 51,472 | -0.27(-1.08%) |
Nov 25, 2020 | 25.00 | 26.07 | 24.89 | 25.30 | 121,061 | +0.23(+0.90%) |
Nov 24, 2020 | 24.89 | 25.20 | 24.36 | 25.07 | 173,750 | +0.52(+2.10%) |
Nov 23, 2020 | 24.15 | 24.85 | 24.04 | 24.56 | 146,733 | +0.70(+2.95%) |
Nov 20, 2020 | 23.37 | 24.08 | 23.34 | 23.85 | 249,476 | +0.26(+1.11%) |
Nov 19, 2020 | 23.80 | 24.00 | 22.91 | 23.59 | 111,181 | -0.17(-0.71%) |
Nov 18, 2020 | 24.32 | 24.59 | 23.75 | 23.76 | 120,412 | -0.52(-2.13%) |
Nov 17, 2020 | 24.21 | 24.58 | 23.95 | 24.28 | 113,563 | -0.13(-0.54%) |
Nov 16, 2020 | 24.52 | 24.79 | 24.09 | 24.41 | 162,161 | +0.30(+1.25%) |
Nov 13, 2020 | 23.70 | 24.24 | 23.52 | 24.11 | 119,569 | +0.46(+1.94%) |
Nov 12, 2020 | 24.02 | 24.30 | 23.25 | 23.65 | 288,792 | -0.59(-2.44%) |
Nov 11, 2020 | 24.96 | 25.26 | 24.01 | 24.24 | 164,251 | -0.70(-2.82%) |
Nov 10, 2020 | 24.12 | 25.05 | 24.04 | 24.94 | 150,861 | +1.04(+4.36%) |
Nov 09, 2020 | 22.53 | 24.20 | 22.53 | 23.90 | 150,721 | +2.06(+9.41%) |
Nov 06, 2020 | 22.06 | 22.33 | 21.59 | 21.85 | 150,580 | -0.04(-0.17%) |
Nov 05, 2020 | 22.47 | 22.52 | 21.70 | 21.88 | 95,131 | -0.53(-2.39%) |
Nov 04, 2020 | 21.70 | 22.56 | 21.64 | 22.42 | 126,883 | +0.28(+1.26%) |
Nov 03, 2020 | 21.50 | 22.25 | 21.50 | 22.14 | 95,831 | +0.88(+4.12%) |
Nov 02, 2020 | 21.42 | 21.58 | 20.90 | 21.26 | 93,837 | -0.05(-0.22%) |
Oct 30, 2020 | 21.06 | 21.42 | 20.73 | 21.31 | 182,517 | +0.02(+0.09%) |
Oct 29, 2020 | 21.00 | 21.76 | 20.76 | 21.29 | 103,091 | +0.07(+0.31%) |
Oct 28, 2020 | 21.76 | 22.23 | 20.88 | 21.22 | 98,294 | -0.89(-4.01%) |
Oct 27, 2020 | 20.65 | 22.86 | 20.65 | 22.11 | 219,067 | +2.24(+11.26%) |
Oct 26, 2020 | 19.98 | 20.33 | 19.64 | 19.87 | 158,081 | -0.41(-2.02%) |
Oct 23, 2020 | 20.49 | 20.97 | 20.21 | 20.28 | 55,656 | +0.02(+0.09%) |
Oct 22, 2020 | 20.43 | 20.52 | 19.95 | 20.26 | 118,859 | -0.04(-0.18%) |
Oct 21, 2020 | 20.45 | 20.58 | 20.10 | 20.30 | 70,870 | +0.00(+0.00%) |
Oct 20, 2020 | 20.78 | 20.98 | 20.08 | 20.30 | 108,044 | -0.20(-0.96%) |
Oct 19, 2020 | 20.86 | 21.16 | 20.43 | 20.50 | 123,262 | -0.25(-1.21%) |
Oct 16, 2020 | 20.87 | 21.02 | 20.60 | 20.75 | 104,556 | -0.22(-1.07%) |
Oct 15, 2020 | 20.14 | 21.08 | 19.03 | 20.97 | 162,892 | +0.51(+2.51%) |
Oct 14, 2020 | 20.46 | 20.98 | 20.40 | 20.46 | 49,449 | +0.02(+0.09%) |
Oct 13, 2020 | 20.41 | 20.79 | 20.01 | 20.44 | 106,176 | -0.10(-0.50%) |
Oct 12, 2020 | 19.97 | 20.67 | 19.45 | 20.54 | 87,175 | +0.52(+2.61%) |
Oct 09, 2020 | 20.02 | 20.14 | 19.56 | 20.02 | 75,495 | +0.20(+0.99%) |
Oct 08, 2020 | 19.47 | 19.84 | 19.06 | 19.83 | 111,918 | +0.52(+2.71%) |
Oct 07, 2020 | 18.94 | 19.36 | 18.86 | 19.30 | 115,138 | +0.45(+2.37%) |
Oct 06, 2020 | 19.11 | 19.36 | 18.68 | 18.86 | 294,715 | -0.05(-0.25%) |
Oct 05, 2020 | 18.42 | 19.02 | 18.42 | 18.90 | 82,628 | +0.65(+3.58%) |
Oct 02, 2020 | 17.95 | 18.31 | 17.83 | 18.25 | 94,690 | +0.03(+0.15%) |