Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.48 | 30.48 | 30.48 | 4,435 | -0.28(-0.91%) | |
Dec 30, 2020 | 30.50 | 30.76 | 30.50 | 30.76 | 4,435 | +0.36(+1.19%) |
Dec 29, 2020 | 30.35 | 30.71 | 30.35 | 30.40 | 6,869 | +0.04(+0.14%) |
Dec 28, 2020 | 30.38 | 30.56 | 30.28 | 30.35 | 11,236 | +0.03(+0.11%) |
Dec 24, 2020 | 30.41 | 30.41 | 30.32 | 30.32 | 455 | +0.06(+0.19%) |
Dec 23, 2020 | 29.88 | 30.52 | 29.67 | 30.26 | 36,655 | +0.41(+1.37%) |
Dec 22, 2020 | 30.10 | 30.10 | 29.72 | 29.85 | 45,294 | -0.39(-1.28%) |
Dec 21, 2020 | 29.63 | 30.45 | 29.63 | 30.24 | 19,428 | -0.36(-1.18%) |
Dec 18, 2020 | 30.59 | 30.65 | 30.46 | 30.60 | 9,558 | -0.02(-0.07%) |
Dec 17, 2020 | 30.69 | 30.69 | 30.52 | 30.62 | 24,116 | +0.30(+1.00%) |
Dec 16, 2020 | 30.08 | 30.32 | 29.91 | 30.32 | 15,560 | +0.45(+1.50%) |
Dec 15, 2020 | 29.70 | 30.04 | 29.63 | 29.87 | 25,554 | +0.53(+1.80%) |
Dec 14, 2020 | 29.77 | 29.79 | 29.34 | 29.34 | 3,247 | -0.21(-0.71%) |
Dec 11, 2020 | 29.76 | 30.08 | 29.53 | 29.55 | 67,385 | -0.52(-1.74%) |
Dec 10, 2020 | 29.81 | 30.09 | 29.81 | 30.08 | 25,746 | +0.15(+0.50%) |
Dec 09, 2020 | 30.02 | 30.18 | 29.65 | 29.93 | 13,392 | -0.09(-0.28%) |
Dec 08, 2020 | 29.95 | 30.05 | 29.89 | 30.01 | 6,055 | +0.03(+0.11%) |
Dec 07, 2020 | 30.25 | 30.26 | 29.93 | 29.98 | 19,560 | -0.13(-0.44%) |
Dec 04, 2020 | 30.07 | 30.18 | 29.98 | 30.11 | 364,730 | +0.07(+0.23%) |
Dec 03, 2020 | 29.89 | 30.16 | 29.82 | 30.04 | 378,347 | +0.25(+0.83%) |
Dec 02, 2020 | 29.37 | 29.89 | 29.37 | 29.79 | 390,690 | +0.08(+0.28%) |
Dec 01, 2020 | 29.72 | 29.72 | 29.20 | 29.71 | 209,976 | +0.52(+1.77%) |
Nov 30, 2020 | 29.08 | 29.26 | 28.97 | 29.19 | 38,404 | -0.13(-0.45%) |
Nov 27, 2020 | 29.02 | 29.32 | 28.95 | 29.32 | 5,033 | +0.40(+1.37%) |
Nov 25, 2020 | 28.73 | 29.06 | 28.73 | 28.93 | 2,402 | +0.15(+0.51%) |
Nov 24, 2020 | 28.09 | 28.78 | 28.09 | 28.78 | 6,774 | +0.76(+2.71%) |
Nov 23, 2020 | 27.66 | 28.02 | 27.50 | 28.02 | 21,311 | +0.20(+0.72%) |
Nov 20, 2020 | 27.74 | 27.82 | 27.45 | 27.82 | 14,987 | +0.31(+1.11%) |
Nov 19, 2020 | 27.56 | 27.73 | 27.44 | 27.52 | 18,050 | -0.24(-0.88%) |
Nov 18, 2020 | 27.43 | 27.77 | 27.43 | 27.76 | 13,109 | +0.26(+0.95%) |
Nov 17, 2020 | 26.81 | 27.50 | 26.78 | 27.50 | 304,370 | +0.71(+2.64%) |
Nov 16, 2020 | 26.64 | 26.79 | 26.35 | 26.79 | 359,616 | +0.05(+0.20%) |
Nov 13, 2020 | 26.73 | 26.85 | 26.55 | 26.74 | 181,335 | +0.58(+2.20%) |
Nov 12, 2020 | 26.40 | 26.52 | 26.15 | 26.16 | 181,121 | -0.34(-1.29%) |
Nov 11, 2020 | 26.16 | 26.50 | 26.16 | 26.50 | 178,855 | +0.38(+1.44%) |
Nov 10, 2020 | 26.73 | 26.73 | 25.95 | 26.13 | 20,800 | -1.80(-6.44%) |
Nov 09, 2020 | 27.36 | 28.15 | 27.15 | 27.93 | 5,219 | +0.96(+3.57%) |
Nov 06, 2020 | 26.62 | 26.96 | 26.57 | 26.96 | 59,263 | +0.35(+1.32%) |
Nov 05, 2020 | 26.48 | 26.61 | 26.48 | 26.61 | 641 | +0.77(+2.96%) |
Nov 04, 2020 | 26.23 | 26.34 | 25.85 | 25.85 | 1,411 | -0.53(-2.02%) |
Nov 03, 2020 | 26.08 | 26.41 | 26.08 | 26.38 | 10,937 | +0.42(+1.62%) |
Nov 02, 2020 | 25.72 | 26.16 | 25.72 | 25.96 | 8,349 | +0.35(+1.38%) |
Oct 30, 2020 | 25.67 | 25.67 | 25.51 | 25.61 | 572 | -0.02(-0.08%) |
Oct 29, 2020 | 25.83 | 25.83 | 25.61 | 25.63 | 1,198 | -0.08(-0.31%) |
Oct 28, 2020 | 25.94 | 25.94 | 25.52 | 25.71 | 4,209 | -1.01(-3.79%) |
Oct 27, 2020 | 26.30 | 26.72 | 26.30 | 26.72 | 16,387 | +0.31(+1.16%) |
Oct 26, 2020 | 26.51 | 26.51 | 26.27 | 26.41 | 1,140 | -0.27(-1.02%) |
Oct 23, 2020 | 26.57 | 26.69 | 26.53 | 26.69 | 2,631 | +0.19(+0.70%) |
Oct 22, 2020 | 26.68 | 26.69 | 26.35 | 26.50 | 1,317 | +0.02(+0.06%) |
Oct 21, 2020 | 26.50 | 26.71 | 26.48 | 26.48 | 1,832 | +0.49(+1.88%) |
Oct 20, 2020 | 26.03 | 26.25 | 25.98 | 25.99 | 31,470 | +0.14(+0.54%) |
Oct 19, 2020 | 26.21 | 26.40 | 25.80 | 25.86 | 7,073 | -0.41(-1.56%) |
Oct 16, 2020 | 26.32 | 26.48 | 26.06 | 26.27 | 49,996 | +0.20(+0.77%) |
Oct 15, 2020 | 25.63 | 26.14 | 25.63 | 26.06 | 9,407 | -0.08(-0.30%) |
Oct 14, 2020 | 26.20 | 26.60 | 26.13 | 26.14 | 98,782 | -0.27(-1.04%) |
Oct 13, 2020 | 26.10 | 26.65 | 26.04 | 26.42 | 467,068 | +0.08(+0.32%) |
Oct 12, 2020 | 26.14 | 26.34 | 26.07 | 26.33 | 1,915 | +0.11(+0.42%) |
Oct 09, 2020 | 26.06 | 26.48 | 26.06 | 26.22 | 3,889 | +0.23(+0.89%) |
Oct 08, 2020 | 25.89 | 25.99 | 25.73 | 25.99 | 15,363 | +0.28(+1.09%) |
Oct 07, 2020 | 25.83 | 25.92 | 25.71 | 25.71 | 3,539 | -0.03(-0.12%) |
Oct 06, 2020 | 26.12 | 26.21 | 25.72 | 25.74 | 17,659 | -0.21(-0.81%) |
Oct 05, 2020 | 26.05 | 26.06 | 25.95 | 25.95 | 3,476 | +0.26(+1.02%) |
Oct 02, 2020 | 25.32 | 25.80 | 25.32 | 25.69 | 8,809 | +0.07(+0.28%) |