Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 33.15 | 33.15 | 33.15 | 1,756 | +0.26(+0.79%) | |
Dec 30, 2020 | 32.92 | 32.95 | 32.89 | 32.89 | 1,756 | +0.08(+0.24%) |
Dec 29, 2020 | 33.14 | 33.14 | 32.81 | 32.81 | 1,463 | -0.09(-0.27%) |
Dec 28, 2020 | 33.03 | 33.04 | 32.89 | 32.90 | 9,386 | +0.17(+0.52%) |
Dec 24, 2020 | 32.61 | 32.73 | 32.56 | 32.73 | 6,200 | +0.08(+0.25%) |
Dec 23, 2020 | 32.73 | 32.83 | 32.65 | 32.65 | 83,018 | +0.21(+0.65%) |
Dec 22, 2020 | 32.60 | 32.60 | 32.44 | 32.44 | 1,510 | -0.13(-0.39%) |
Dec 21, 2020 | 32.45 | 32.61 | 32.25 | 32.57 | 4,126 | -0.12(-0.36%) |
Dec 18, 2020 | 32.94 | 32.94 | 32.48 | 32.68 | 3,500 | -0.11(-0.32%) |
Dec 17, 2020 | 32.81 | 32.83 | 32.79 | 32.79 | 801 | +0.07(+0.21%) |
Dec 16, 2020 | 32.66 | 32.78 | 32.66 | 32.72 | 9,134 | +0.07(+0.20%) |
Dec 15, 2020 | 32.40 | 32.70 | 32.40 | 32.65 | 2,270 | +0.39(+1.20%) |
Dec 14, 2020 | 32.89 | 32.89 | 32.27 | 32.27 | 1,192 | -0.41(-1.26%) |
Dec 11, 2020 | 32.60 | 32.68 | 32.50 | 32.68 | 1,900 | -0.24(-0.72%) |
Dec 10, 2020 | 32.84 | 32.92 | 32.84 | 32.92 | 732 | -0.02(-0.07%) |
Dec 09, 2020 | 33.22 | 33.22 | 32.79 | 32.94 | 1,945 | -0.05(-0.16%) |
Dec 08, 2020 | 32.93 | 32.99 | 32.93 | 32.99 | 2,672 | +0.16(+0.47%) |
Dec 07, 2020 | 32.88 | 32.89 | 32.77 | 32.83 | 2,470 | -0.17(-0.51%) |
Dec 04, 2020 | 32.85 | 33.00 | 32.85 | 33.00 | 3,400 | +0.51(+1.57%) |
Dec 03, 2020 | 32.49 | 32.49 | 32.49 | 32.49 | 144 | +0.02(+0.07%) |
Dec 02, 2020 | 32.32 | 32.48 | 32.32 | 32.47 | 4,022 | +0.22(+0.68%) |
Dec 01, 2020 | 32.34 | 32.37 | 32.23 | 32.25 | 565 | +0.44(+1.39%) |
Nov 30, 2020 | 32.08 | 32.12 | 31.81 | 31.81 | 4,584 | -0.34(-1.07%) |
Nov 27, 2020 | 32.15 | 32.15 | 32.15 | 32.15 | 100 | -0.03(-0.08%) |
Nov 25, 2020 | 32.13 | 32.18 | 32.13 | 32.18 | 2,400 | -0.14(-0.43%) |
Nov 24, 2020 | 31.82 | 32.32 | 31.82 | 32.32 | 8,237 | +0.80(+2.54%) |
Nov 23, 2020 | 31.43 | 31.52 | 31.35 | 31.52 | 544 | +0.40(+1.27%) |
Nov 20, 2020 | 31.22 | 31.23 | 31.12 | 31.12 | 2,900 | -0.20(-0.64%) |
Nov 19, 2020 | 31.07 | 31.32 | 31.07 | 31.32 | 2,872 | +0.09(+0.27%) |
Nov 18, 2020 | 31.71 | 31.73 | 31.24 | 31.24 | 2,015 | -0.30(-0.96%) |
Nov 17, 2020 | 31.36 | 31.55 | 31.36 | 31.54 | 1,622 | -0.04(-0.13%) |
Nov 16, 2020 | 31.50 | 31.62 | 31.50 | 31.58 | 857 | +0.51(+1.63%) |
Nov 13, 2020 | 31.08 | 31.08 | 31.08 | 31.08 | 100 | +0.60(+1.96%) |
Nov 12, 2020 | 30.42 | 30.48 | 30.35 | 30.48 | 2,284 | -0.48(-1.56%) |
Nov 11, 2020 | 30.88 | 31.00 | 30.88 | 30.96 | 2,797 | +0.07(+0.23%) |
Nov 10, 2020 | 30.85 | 30.89 | 30.85 | 30.89 | 446 | +0.12(+0.38%) |
Nov 09, 2020 | 30.89 | 31.19 | 30.77 | 30.77 | 3,055 | +1.21(+4.08%) |
Nov 06, 2020 | 29.82 | 29.82 | 29.56 | 29.57 | 2,400 | -0.12(-0.42%) |
Nov 05, 2020 | 29.83 | 29.84 | 29.69 | 29.69 | 12,962 | +0.64(+2.21%) |
Nov 04, 2020 | 29.00 | 29.31 | 29.00 | 29.05 | 4,567 | +0.17(+0.60%) |
Nov 03, 2020 | 28.86 | 28.92 | 28.86 | 28.88 | 1,307 | +0.61(+2.16%) |
Nov 02, 2020 | 28.28 | 28.30 | 28.26 | 28.26 | 1,135 | +0.51(+1.84%) |
Oct 30, 2020 | 27.71 | 27.75 | 27.53 | 27.75 | 2,100 | -0.25(-0.90%) |
Oct 29, 2020 | 27.55 | 28.10 | 27.55 | 28.00 | 5,747 | +0.38(+1.38%) |
Oct 28, 2020 | 28.12 | 28.12 | 27.62 | 27.62 | 894 | -0.93(-3.24%) |
Oct 27, 2020 | 28.80 | 28.82 | 28.55 | 28.55 | 2,867 | -0.31(-1.08%) |
Oct 26, 2020 | 29.11 | 29.11 | 28.76 | 28.86 | 8,473 | -0.67(-2.26%) |
Oct 23, 2020 | 29.58 | 29.58 | 29.45 | 29.53 | 3,900 | +0.02(+0.08%) |
Oct 22, 2020 | 29.25 | 29.58 | 29.25 | 29.50 | 7,464 | +0.30(+1.01%) |
Oct 21, 2020 | 29.28 | 29.28 | 29.21 | 29.21 | 363 | -0.13(-0.43%) |
Oct 20, 2020 | 29.39 | 29.45 | 29.31 | 29.33 | 2,947 | +0.18(+0.63%) |
Oct 19, 2020 | 29.71 | 29.71 | 29.15 | 29.15 | 1,726 | -0.48(-1.63%) |
Oct 16, 2020 | 29.73 | 29.73 | 29.64 | 29.64 | 800 | +0.04(+0.15%) |
Oct 15, 2020 | 29.19 | 29.59 | 29.19 | 29.59 | 362 | +0.02(+0.08%) |
Oct 14, 2020 | 29.76 | 29.78 | 29.57 | 29.57 | 3,336 | -0.20(-0.67%) |
Oct 13, 2020 | 29.75 | 29.77 | 29.74 | 29.77 | 704 | -0.29(-0.97%) |
Oct 12, 2020 | 30.04 | 30.09 | 30.04 | 30.06 | 616 | +0.35(+1.19%) |
Oct 09, 2020 | 29.84 | 29.84 | 29.71 | 29.71 | 600 | +0.12(+0.42%) |
Oct 08, 2020 | 29.53 | 29.59 | 29.53 | 29.59 | 964 | +0.31(+1.04%) |
Oct 07, 2020 | 29.19 | 29.28 | 29.13 | 29.28 | 4,657 | +0.51(+1.77%) |
Oct 06, 2020 | 29.18 | 29.25 | 28.77 | 28.77 | 680 | -0.31(-1.06%) |
Oct 05, 2020 | 28.90 | 29.08 | 28.90 | 29.08 | 1,977 | +0.49(+1.71%) |
Oct 02, 2020 | 28.38 | 28.63 | 28.38 | 28.59 | 2,200 | -0.03(-0.12%) |