Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.14 | 29.14 | 29.14 | 10,178 | +0.09(+0.33%) | |
Dec 30, 2020 | 29.06 | 29.10 | 28.99 | 29.05 | 10,178 | -0.05(-0.19%) |
Dec 29, 2020 | 29.07 | 29.11 | 28.97 | 29.10 | 16,920 | +0.08(+0.28%) |
Dec 28, 2020 | 29.00 | 29.05 | 29.00 | 29.02 | 32,460 | +0.05(+0.17%) |
Dec 24, 2020 | 28.86 | 28.97 | 28.85 | 28.97 | 8,400 | +0.08(+0.28%) |
Dec 23, 2020 | 28.96 | 28.96 | 28.84 | 28.89 | 17,356 | +0.05(+0.17%) |
Dec 22, 2020 | 28.76 | 28.84 | 28.74 | 28.84 | 61,406 | -0.03(-0.10%) |
Dec 21, 2020 | 28.71 | 28.87 | 28.26 | 28.87 | 6,550 | -0.10(-0.35%) |
Dec 18, 2020 | 28.98 | 28.98 | 28.81 | 28.97 | 8,400 | -0.04(-0.14%) |
Dec 17, 2020 | 28.91 | 29.01 | 28.91 | 29.01 | 10,165 | +0.11(+0.38%) |
Dec 16, 2020 | 28.83 | 28.90 | 28.80 | 28.90 | 14,064 | +0.03(+0.10%) |
Dec 15, 2020 | 28.69 | 28.87 | 28.66 | 28.87 | 4,985 | +0.26(+0.91%) |
Dec 14, 2020 | 28.58 | 28.77 | 28.55 | 28.61 | 8,070 | -0.08(-0.28%) |
Dec 11, 2020 | 28.55 | 28.69 | 28.50 | 28.69 | 11,900 | +0.01(+0.03%) |
Dec 10, 2020 | 28.64 | 28.70 | 28.55 | 28.68 | 6,358 | -0.06(-0.21%) |
Dec 09, 2020 | 28.83 | 28.83 | 28.63 | 28.74 | 8,614 | -0.05(-0.17%) |
Dec 08, 2020 | 28.75 | 28.84 | 28.66 | 28.79 | 6,081 | -0.07(-0.24%) |
Dec 07, 2020 | 28.86 | 28.87 | 28.69 | 28.86 | 14,458 | +0.03(+0.10%) |
Dec 04, 2020 | 28.74 | 28.87 | 28.68 | 28.83 | 2,300 | +0.24(+0.85%) |
Dec 03, 2020 | 28.65 | 28.75 | 28.59 | 28.59 | 40,247 | -0.02(-0.07%) |
Dec 02, 2020 | 28.58 | 28.64 | 28.54 | 28.61 | 54,160 | +0.01(+0.03%) |
Dec 01, 2020 | 28.59 | 28.79 | 28.53 | 28.60 | 229,522 | +0.17(+0.60%) |
Nov 30, 2020 | 28.42 | 28.48 | 28.27 | 28.43 | 74,971 | -0.09(-0.32%) |
Nov 27, 2020 | 28.52 | 28.57 | 28.51 | 28.52 | 3,800 | +0.02(+0.05%) |
Nov 25, 2020 | 28.42 | 28.52 | 28.41 | 28.50 | 14,800 | +0.05(+0.19%) |
Nov 24, 2020 | 28.22 | 28.54 | 28.22 | 28.45 | 28,876 | +0.23(+0.82%) |
Nov 23, 2020 | 28.09 | 28.25 | 28.08 | 28.22 | 72,301 | +0.13(+0.46%) |
Nov 20, 2020 | 28.14 | 28.20 | 28.09 | 28.09 | 96,900 | -0.09(-0.30%) |
Nov 19, 2020 | 28.19 | 28.24 | 28.01 | 28.18 | 114,453 | +0.03(+0.09%) |
Nov 18, 2020 | 28.20 | 28.42 | 28.15 | 28.15 | 174,022 | -0.19(-0.67%) |
Nov 17, 2020 | 28.19 | 28.44 | 28.19 | 28.34 | 134,573 | -0.09(-0.31%) |
Nov 16, 2020 | 28.43 | 28.45 | 28.27 | 28.43 | 34,123 | +0.20(+0.71%) |
Nov 13, 2020 | 28.10 | 28.23 | 27.96 | 28.23 | 53,000 | +0.30(+1.07%) |
Nov 12, 2020 | 28.09 | 28.12 | 27.79 | 27.93 | 36,452 | -0.08(-0.29%) |
Nov 11, 2020 | 28.16 | 28.16 | 27.96 | 28.01 | 69,440 | +0.04(+0.14%) |
Nov 10, 2020 | 27.96 | 28.00 | 27.87 | 27.97 | 25,381 | +0.01(+0.04%) |
Nov 09, 2020 | 28.84 | 28.84 | 27.96 | 27.96 | 26,422 | +0.19(+0.68%) |
Nov 06, 2020 | 27.98 | 27.98 | 27.61 | 27.77 | 30,400 | +0.00(+0.00%) |
Nov 05, 2020 | 27.67 | 27.83 | 27.66 | 27.77 | 48,706 | +0.31(+1.13%) |
Nov 04, 2020 | 27.08 | 27.55 | 27.07 | 27.46 | 118,916 | +0.52(+1.93%) |
Nov 03, 2020 | 26.93 | 27.02 | 26.75 | 26.94 | 22,429 | +0.45(+1.70%) |
Nov 02, 2020 | 26.47 | 26.66 | 26.32 | 26.49 | 71,763 | +0.16(+0.60%) |
Oct 30, 2020 | 26.33 | 26.33 | 26.11 | 26.33 | 13,500 | -0.14(-0.53%) |
Oct 29, 2020 | 26.45 | 26.72 | 26.31 | 26.47 | 21,808 | +0.28(+1.07%) |
Oct 28, 2020 | 26.80 | 26.80 | 26.19 | 26.19 | 32,004 | -0.85(-3.15%) |
Oct 27, 2020 | 27.12 | 27.12 | 26.98 | 27.04 | 38,169 | +0.01(+0.03%) |
Oct 26, 2020 | 27.36 | 27.36 | 26.83 | 27.03 | 50,406 | -0.40(-1.44%) |
Oct 23, 2020 | 27.54 | 27.54 | 27.31 | 27.43 | 45,600 | +0.05(+0.20%) |
Oct 22, 2020 | 27.24 | 27.45 | 27.16 | 27.38 | 286,920 | +0.07(+0.27%) |
Oct 21, 2020 | 27.42 | 27.45 | 27.21 | 27.30 | 33,237 | -0.02(-0.07%) |
Oct 20, 2020 | 27.46 | 27.46 | 27.23 | 27.32 | 271,316 | +0.11(+0.40%) |
Oct 19, 2020 | 27.54 | 27.59 | 27.11 | 27.21 | 42,804 | -0.35(-1.27%) |
Oct 16, 2020 | 27.58 | 27.67 | 27.50 | 27.56 | 11,300 | +0.05(+0.17%) |
Oct 15, 2020 | 27.42 | 27.57 | 27.32 | 27.51 | 21,613 | -0.06(-0.23%) |
Oct 14, 2020 | 27.73 | 27.73 | 27.51 | 27.57 | 18,746 | -0.10(-0.34%) |
Oct 13, 2020 | 27.77 | 27.77 | 27.67 | 27.67 | 25,549 | -0.15(-0.54%) |
Oct 12, 2020 | 27.85 | 27.89 | 27.79 | 27.82 | 9,009 | +0.35(+1.28%) |
Oct 09, 2020 | 27.43 | 27.50 | 27.43 | 27.47 | 25,500 | +0.27(+0.99%) |
Oct 08, 2020 | 27.27 | 27.30 | 27.20 | 27.20 | 13,850 | +0.09(+0.35%) |
Oct 07, 2020 | 27.08 | 27.14 | 27.00 | 27.11 | 14,472 | +0.33(+1.22%) |
Oct 06, 2020 | 27.06 | 27.21 | 26.74 | 26.78 | 86,340 | -0.28(-1.05%) |
Oct 05, 2020 | 26.83 | 27.07 | 26.81 | 27.06 | 27,198 | +0.35(+1.32%) |
Oct 02, 2020 | 26.32 | 26.82 | 26.32 | 26.71 | 40,900 | -0.15(-0.57%) |