Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.36 | 29.36 | 29.36 | 26,747 | +0.06(+0.21%) | |
Dec 30, 2020 | 29.07 | 29.32 | 29.07 | 29.30 | 26,747 | +0.20(+0.69%) |
Dec 29, 2020 | 28.98 | 29.11 | 28.97 | 29.10 | 21,837 | +0.16(+0.56%) |
Dec 28, 2020 | 29.01 | 29.04 | 28.91 | 28.93 | 12,182 | -0.06(-0.21%) |
Dec 24, 2020 | 28.94 | 29.01 | 28.92 | 29.00 | 8,211 | +0.05(+0.16%) |
Dec 23, 2020 | 28.80 | 28.98 | 28.80 | 28.95 | 23,490 | +0.29(+1.00%) |
Dec 22, 2020 | 28.79 | 28.79 | 28.66 | 28.66 | 20,151 | -0.17(-0.60%) |
Dec 21, 2020 | 27.76 | 28.85 | 27.76 | 28.84 | 38,325 | -0.08(-0.29%) |
Dec 18, 2020 | 28.87 | 28.93 | 28.86 | 28.92 | 10,027 | +0.06(+0.22%) |
Dec 17, 2020 | 28.69 | 28.95 | 28.69 | 28.86 | 27,294 | +0.24(+0.83%) |
Dec 16, 2020 | 28.58 | 28.68 | 28.58 | 28.62 | 14,877 | +0.00(+0.01%) |
Dec 15, 2020 | 28.46 | 28.62 | 28.46 | 28.62 | 12,270 | +0.16(+0.55%) |
Dec 14, 2020 | 28.49 | 28.50 | 28.37 | 28.46 | 72,097 | -0.03(-0.12%) |
Dec 11, 2020 | 28.42 | 28.55 | 28.39 | 28.50 | 10,408 | +0.01(+0.03%) |
Dec 10, 2020 | 28.41 | 28.53 | 28.40 | 28.49 | 15,192 | +0.15(+0.54%) |
Dec 09, 2020 | 28.05 | 28.34 | 28.05 | 28.33 | 6,497 | +0.14(+0.50%) |
Dec 08, 2020 | 28.11 | 28.25 | 28.11 | 28.19 | 64,545 | -0.08(-0.29%) |
Dec 07, 2020 | 28.06 | 28.36 | 28.06 | 28.27 | 30,033 | -0.03(-0.10%) |
Dec 04, 2020 | 28.36 | 28.37 | 28.29 | 28.30 | 13,962 | +0.03(+0.10%) |
Dec 03, 2020 | 28.25 | 28.37 | 28.25 | 28.27 | 18,359 | +0.02(+0.06%) |
Dec 02, 2020 | 28.15 | 28.34 | 28.14 | 28.26 | 19,726 | +0.07(+0.27%) |
Dec 01, 2020 | 28.07 | 28.24 | 28.07 | 28.18 | 49,415 | +0.00(+0.00%) |
Nov 30, 2020 | 28.44 | 28.44 | 28.18 | 28.18 | 20,350 | -0.21(-0.76%) |
Nov 27, 2020 | 28.31 | 28.42 | 28.31 | 28.40 | 10,408 | +0.13(+0.46%) |
Nov 25, 2020 | 28.31 | 28.31 | 28.21 | 28.27 | 23,482 | -0.04(-0.14%) |
Nov 24, 2020 | 28.31 | 28.37 | 28.30 | 28.31 | 36,709 | -0.05(-0.17%) |
Nov 23, 2020 | 28.31 | 28.37 | 28.27 | 28.35 | 26,791 | +0.03(+0.10%) |
Nov 20, 2020 | 28.35 | 28.35 | 28.24 | 28.33 | 19,674 | +0.10(+0.34%) |
Nov 19, 2020 | 28.19 | 28.24 | 28.10 | 28.23 | 8,934 | +0.09(+0.32%) |
Nov 18, 2020 | 28.08 | 28.27 | 28.08 | 28.14 | 15,870 | +0.06(+0.22%) |
Nov 17, 2020 | 28.18 | 28.23 | 28.05 | 28.08 | 78,818 | -0.06(-0.20%) |
Nov 16, 2020 | 28.02 | 28.13 | 28.02 | 28.13 | 8,041 | +0.21(+0.75%) |
Nov 13, 2020 | 27.87 | 27.94 | 27.86 | 27.92 | 12,566 | +0.16(+0.58%) |
Nov 12, 2020 | 27.85 | 27.89 | 27.75 | 27.76 | 4,842 | -0.13(-0.46%) |
Nov 11, 2020 | 27.91 | 27.91 | 27.83 | 27.89 | 8,213 | -0.06(-0.21%) |
Nov 10, 2020 | 27.79 | 27.96 | 27.79 | 27.95 | 47,615 | +0.14(+0.51%) |
Nov 09, 2020 | 27.83 | 27.83 | 27.79 | 27.81 | 19,452 | -0.13(-0.47%) |
Nov 06, 2020 | 27.85 | 27.94 | 27.84 | 27.94 | 14,089 | +0.09(+0.33%) |
Nov 05, 2020 | 27.76 | 27.92 | 27.76 | 27.85 | 17,808 | +0.14(+0.51%) |
Nov 04, 2020 | 27.64 | 27.71 | 27.61 | 27.71 | 9,165 | +0.05(+0.17%) |
Nov 03, 2020 | 27.67 | 27.76 | 27.63 | 27.66 | 5,743 | +0.13(+0.48%) |
Nov 02, 2020 | 27.48 | 27.58 | 27.48 | 27.53 | 25,521 | +0.11(+0.38%) |
Oct 30, 2020 | 27.46 | 27.53 | 27.38 | 27.42 | 22,467 | -0.04(-0.14%) |
Oct 29, 2020 | 27.57 | 27.57 | 27.46 | 27.46 | 25,308 | -0.19(-0.68%) |
Oct 28, 2020 | 27.77 | 27.77 | 27.59 | 27.65 | 33,316 | -0.36(-1.30%) |
Oct 27, 2020 | 27.98 | 28.09 | 27.96 | 28.01 | 21,246 | +0.02(+0.06%) |
Oct 26, 2020 | 28.47 | 28.47 | 27.94 | 28.00 | 24,158 | -0.14(-0.48%) |
Oct 23, 2020 | 28.09 | 28.13 | 28.05 | 28.13 | 6,473 | +0.04(+0.15%) |
Oct 22, 2020 | 28.12 | 28.15 | 28.07 | 28.09 | 9,998 | +0.03(+0.10%) |
Oct 21, 2020 | 28.09 | 28.17 | 28.07 | 28.07 | 7,566 | +0.07(+0.24%) |
Oct 20, 2020 | 28.00 | 28.07 | 27.96 | 28.00 | 42,670 | +0.09(+0.34%) |
Oct 19, 2020 | 28.06 | 28.06 | 27.90 | 27.90 | 30,780 | +0.09(+0.34%) |
Oct 16, 2020 | 27.84 | 27.90 | 27.81 | 27.81 | 31,479 | -0.04(-0.14%) |
Oct 15, 2020 | 27.72 | 27.85 | 27.68 | 27.85 | 6,262 | -0.02(-0.09%) |
Oct 14, 2020 | 27.82 | 27.89 | 27.75 | 27.87 | 8,467 | +0.17(+0.60%) |
Oct 13, 2020 | 27.74 | 27.74 | 27.68 | 27.71 | 6,817 | -0.03(-0.11%) |
Oct 12, 2020 | 27.85 | 27.87 | 27.73 | 27.74 | 8,320 | -0.15(-0.54%) |
Oct 09, 2020 | 27.87 | 27.98 | 27.86 | 27.89 | 20,182 | +0.03(+0.11%) |
Oct 08, 2020 | 27.85 | 27.86 | 27.70 | 27.86 | 12,995 | +0.09(+0.34%) |
Oct 07, 2020 | 27.74 | 27.76 | 27.72 | 27.76 | 10,161 | +0.15(+0.55%) |
Oct 06, 2020 | 27.69 | 27.72 | 27.59 | 27.61 | 8,793 | +0.03(+0.11%) |
Oct 05, 2020 | 27.35 | 27.64 | 27.35 | 27.58 | 10,167 | +0.20(+0.75%) |
Oct 02, 2020 | 27.31 | 27.45 | 27.31 | 27.38 | 40,745 | -0.06(-0.20%) |