Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.55 | 29.55 | 29.55 | 10,032 | +0.45(+1.53%) | |
Dec 30, 2020 | 28.94 | 29.17 | 28.94 | 29.10 | 10,032 | +0.13(+0.45%) |
Dec 29, 2020 | 29.05 | 29.05 | 28.94 | 28.97 | 4,219 | -0.04(-0.14%) |
Dec 28, 2020 | 28.99 | 29.03 | 28.94 | 29.01 | 4,897 | +0.06(+0.20%) |
Dec 24, 2020 | 28.85 | 28.95 | 28.84 | 28.95 | 322 | +0.11(+0.37%) |
Dec 23, 2020 | 29.08 | 29.08 | 28.85 | 28.85 | 9,562 | +0.09(+0.31%) |
Dec 22, 2020 | 28.69 | 28.78 | 28.69 | 28.76 | 3,579 | +0.13(+0.46%) |
Dec 21, 2020 | 28.99 | 28.99 | 28.43 | 28.62 | 25,529 | -0.71(-2.42%) |
Dec 18, 2020 | 29.53 | 29.59 | 29.33 | 29.33 | 2,374 | -0.12(-0.42%) |
Dec 17, 2020 | 29.37 | 29.54 | 29.37 | 29.46 | 2,897 | +0.13(+0.46%) |
Dec 16, 2020 | 29.85 | 29.85 | 29.30 | 29.32 | 6,512 | -0.39(-1.32%) |
Dec 15, 2020 | 29.35 | 29.74 | 29.35 | 29.71 | 7,091 | +0.59(+2.01%) |
Dec 14, 2020 | 29.54 | 29.69 | 29.13 | 29.13 | 8,094 | -0.14(-0.48%) |
Dec 11, 2020 | 29.19 | 29.28 | 29.15 | 29.27 | 10,901 | -0.06(-0.22%) |
Dec 10, 2020 | 29.22 | 29.33 | 29.19 | 29.33 | 2,292 | -0.07(-0.24%) |
Dec 09, 2020 | 29.42 | 29.42 | 29.25 | 29.40 | 8,914 | +0.01(+0.04%) |
Dec 08, 2020 | 29.53 | 29.53 | 29.38 | 29.39 | 2,548 | -0.12(-0.39%) |
Dec 07, 2020 | 29.38 | 29.60 | 29.38 | 29.51 | 5,037 | +0.02(+0.07%) |
Dec 04, 2020 | 29.55 | 29.68 | 29.40 | 29.49 | 4,101 | -0.07(-0.23%) |
Dec 03, 2020 | 29.71 | 29.71 | 29.55 | 29.55 | 2,593 | -0.24(-0.81%) |
Dec 02, 2020 | 29.46 | 29.79 | 29.44 | 29.79 | 1,112 | +0.20(+0.66%) |
Dec 01, 2020 | 29.80 | 29.87 | 29.60 | 29.60 | 11,101 | +0.18(+0.62%) |
Nov 30, 2020 | 29.67 | 29.80 | 29.38 | 29.42 | 13,211 | -0.46(-1.54%) |
Nov 27, 2020 | 30.04 | 30.04 | 29.88 | 29.88 | 755 | -0.30(-0.99%) |
Nov 25, 2020 | 30.13 | 30.18 | 29.95 | 30.18 | 12,196 | +0.04(+0.14%) |
Nov 24, 2020 | 29.80 | 30.14 | 29.80 | 30.13 | 7,047 | +0.56(+1.88%) |
Nov 23, 2020 | 29.50 | 29.65 | 29.49 | 29.58 | 8,237 | +0.22(+0.75%) |
Nov 20, 2020 | 29.39 | 29.44 | 29.36 | 29.36 | 2,050 | +0.06(+0.19%) |
Nov 19, 2020 | 29.58 | 29.58 | 29.14 | 29.30 | 6,157 | -0.58(-1.93%) |
Nov 18, 2020 | 30.28 | 30.28 | 29.86 | 29.88 | 2,427 | -0.37(-1.24%) |
Nov 17, 2020 | 30.54 | 30.55 | 30.25 | 30.25 | 3,030 | -0.43(-1.41%) |
Nov 16, 2020 | 30.65 | 30.68 | 30.53 | 30.68 | 3,653 | +0.27(+0.88%) |
Nov 13, 2020 | 30.06 | 30.44 | 30.06 | 30.42 | 4,209 | +0.48(+1.62%) |
Nov 12, 2020 | 30.16 | 30.27 | 29.84 | 29.93 | 5,517 | -0.66(-2.14%) |
Nov 11, 2020 | 30.67 | 30.78 | 30.54 | 30.59 | 5,744 | -0.03(-0.10%) |
Nov 10, 2020 | 30.07 | 30.62 | 30.07 | 30.62 | 4,535 | +0.33(+1.10%) |
Nov 09, 2020 | 30.68 | 30.68 | 30.05 | 30.29 | 3,239 | +1.21(+4.16%) |
Nov 06, 2020 | 29.28 | 29.46 | 29.05 | 29.08 | 7,231 | -0.26(-0.89%) |
Nov 05, 2020 | 29.52 | 29.60 | 29.32 | 29.34 | 53,601 | +0.18(+0.61%) |
Nov 04, 2020 | 29.73 | 29.82 | 29.16 | 29.16 | 22,418 | -0.45(-1.51%) |
Nov 03, 2020 | 29.55 | 29.68 | 29.55 | 29.61 | 563 | +0.42(+1.42%) |
Nov 02, 2020 | 28.90 | 29.22 | 28.90 | 29.19 | 22,717 | +0.63(+2.21%) |
Oct 30, 2020 | 28.80 | 28.81 | 28.38 | 28.56 | 61,739 | -0.25(-0.87%) |
Oct 29, 2020 | 28.62 | 29.05 | 28.51 | 28.81 | 26,732 | +0.10(+0.33%) |
Oct 28, 2020 | 29.46 | 29.46 | 28.72 | 28.72 | 11,066 | -0.96(-3.25%) |
Oct 27, 2020 | 29.74 | 29.86 | 29.68 | 29.68 | 8,835 | -0.08(-0.26%) |
Oct 26, 2020 | 29.61 | 29.76 | 29.42 | 29.76 | 32,661 | -0.11(-0.37%) |
Oct 23, 2020 | 29.86 | 29.92 | 29.66 | 29.87 | 11,765 | +0.20(+0.69%) |
Oct 22, 2020 | 29.17 | 29.67 | 29.14 | 29.67 | 25,824 | +0.47(+1.62%) |
Oct 21, 2020 | 29.18 | 29.22 | 29.12 | 29.19 | 10,394 | +0.14(+0.47%) |
Oct 20, 2020 | 28.91 | 29.19 | 28.91 | 29.06 | 74,858 | +0.16(+0.55%) |
Oct 19, 2020 | 29.13 | 29.13 | 28.90 | 28.90 | 1,465 | -0.22(-0.77%) |
Oct 16, 2020 | 29.04 | 29.23 | 28.99 | 29.12 | 25,904 | +0.13(+0.45%) |
Oct 15, 2020 | 28.73 | 29.12 | 28.73 | 28.99 | 3,986 | +0.06(+0.20%) |
Oct 14, 2020 | 28.93 | 29.12 | 28.93 | 28.93 | 1,716 | -0.07(-0.25%) |
Oct 13, 2020 | 29.02 | 29.03 | 28.75 | 29.01 | 5,510 | -0.17(-0.57%) |
Oct 12, 2020 | 28.94 | 29.27 | 28.94 | 29.17 | 34,274 | +0.26(+0.91%) |
Oct 09, 2020 | 29.11 | 29.11 | 28.84 | 28.91 | 1,619 | -0.05(-0.16%) |
Oct 08, 2020 | 28.57 | 28.96 | 28.57 | 28.96 | 4,064 | +0.52(+1.84%) |
Oct 07, 2020 | 28.37 | 28.46 | 28.21 | 28.43 | 30,494 | +0.07(+0.24%) |
Oct 06, 2020 | 28.19 | 28.49 | 28.19 | 28.36 | 9,186 | +0.25(+0.89%) |
Oct 05, 2020 | 27.94 | 28.16 | 27.78 | 28.11 | 6,626 | +0.29(+1.05%) |
Oct 02, 2020 | 27.20 | 27.89 | 27.20 | 27.82 | 7,663 | +0.39(+1.41%) |