Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.90 | 29.90 | 29.90 | 0 | -0.40(-1.32%) | |
Dec 30, 2020 | 30.73 | 30.73 | 30.30 | 30.30 | 2,937 | -0.38(-1.24%) |
Dec 29, 2020 | 30.56 | 30.71 | 30.55 | 30.68 | 8,396 | +0.49(+1.62%) |
Dec 24, 2020 | 30.19 | 30.19 | 30.19 | 0 | +0.04(+0.13%) | |
Dec 23, 2020 | 30.10 | 30.19 | 30.10 | 30.15 | 1,237 | +0.18(+0.60%) |
Dec 22, 2020 | 29.92 | 30.02 | 29.86 | 29.97 | 1,554 | +0.21(+0.71%) |
Dec 21, 2020 | 29.44 | 29.76 | 29.43 | 29.76 | 2,798 | -0.35(-1.16%) |
Dec 18, 2020 | 30.21 | 30.21 | 30.11 | 30.11 | 3,297 | +0.00(+0.00%) |
Dec 17, 2020 | 30.00 | 30.11 | 30.00 | 30.11 | 1,897 | +0.17(+0.57%) |
Dec 16, 2020 | 29.88 | 29.94 | 29.84 | 29.94 | 3,257 | +0.26(+0.88%) |
Dec 15, 2020 | 29.63 | 29.68 | 29.63 | 29.68 | 1,157 | +0.21(+0.71%) |
Dec 14, 2020 | 29.65 | 29.65 | 29.47 | 29.47 | 3,280 | +0.09(+0.31%) |
Dec 11, 2020 | 29.23 | 29.38 | 29.23 | 29.38 | 3,279 | -0.16(-0.54%) |
Dec 10, 2020 | 29.47 | 29.56 | 29.45 | 29.54 | 3,086 | -0.19(-0.64%) |
Dec 09, 2020 | 29.88 | 29.88 | 29.65 | 29.73 | 3,848 | -0.02(-0.07%) |
Dec 08, 2020 | 29.53 | 29.83 | 29.48 | 29.75 | 3,201 | +0.06(+0.20%) |
Dec 07, 2020 | 29.64 | 29.73 | 29.64 | 29.69 | 3,103 | -0.06(-0.20%) |
Dec 04, 2020 | 29.80 | 29.80 | 29.75 | 29.75 | 627 | +0.05(+0.17%) |
Dec 03, 2020 | 29.87 | 29.90 | 29.70 | 29.70 | 2,903 | -0.06(-0.20%) |
Dec 02, 2020 | 29.63 | 29.78 | 29.60 | 29.76 | 3,367 | +0.09(+0.30%) |
Dec 01, 2020 | 29.54 | 29.74 | 29.54 | 29.67 | 1,226 | +0.36(+1.23%) |
Nov 30, 2020 | 29.63 | 29.63 | 29.30 | 29.31 | 4,394 | -0.33(-1.11%) |
Nov 27, 2020 | 29.52 | 29.64 | 29.52 | 29.64 | 1,918 | +0.19(+0.65%) |
Nov 26, 2020 | 29.50 | 29.58 | 29.45 | 29.45 | 719 | -0.06(-0.20%) |
Nov 25, 2020 | 29.51 | 29.51 | 29.50 | 29.51 | 1,629 | +0.00(+0.00%) |
Nov 24, 2020 | 29.42 | 29.51 | 29.42 | 29.51 | 2,171 | +0.26(+0.89%) |
Nov 23, 2020 | 29.42 | 29.42 | 29.25 | 29.25 | 1,729 | -0.12(-0.41%) |
Nov 20, 2020 | 29.19 | 29.37 | 29.19 | 29.37 | 4,286 | +0.23(+0.79%) |
Nov 19, 2020 | 29.17 | 29.17 | 29.14 | 29.14 | 226 | -0.16(-0.55%) |
Nov 18, 2020 | 29.41 | 29.41 | 29.30 | 29.30 | 2,010 | -0.05(-0.17%) |
Nov 17, 2020 | 29.21 | 29.35 | 29.20 | 29.35 | 8,356 | +0.10(+0.34%) |
Nov 16, 2020 | 29.32 | 29.32 | 29.25 | 29.25 | 1,220 | +0.20(+0.69%) |
Nov 13, 2020 | 29.00 | 29.08 | 29.00 | 29.05 | 1,755 | +0.34(+1.18%) |
Nov 12, 2020 | 28.84 | 28.84 | 28.71 | 28.71 | 1,775 | -0.16(-0.55%) |
Nov 11, 2020 | 28.68 | 28.87 | 28.68 | 28.87 | 5,783 | +0.30(+1.05%) |
Nov 10, 2020 | 28.42 | 28.67 | 28.42 | 28.57 | 6,589 | +0.39(+1.38%) |
Nov 09, 2020 | 28.31 | 28.31 | 28.15 | 28.18 | 5,761 | +0.74(+2.70%) |
Nov 06, 2020 | 27.45 | 27.45 | 27.39 | 27.44 | 1,298 | +0.15(+0.55%) |
Nov 05, 2020 | 27.35 | 27.35 | 27.23 | 27.29 | 2,773 | +0.34(+1.26%) |
Nov 04, 2020 | 26.75 | 26.95 | 26.75 | 26.95 | 382 | +0.45(+1.70%) |
Nov 03, 2020 | 26.14 | 26.50 | 26.14 | 26.50 | 5,266 | +0.66(+2.55%) |
Nov 02, 2020 | 25.92 | 25.95 | 25.75 | 25.84 | 1,896 | +0.19(+0.74%) |
Oct 30, 2020 | 25.48 | 25.72 | 25.48 | 25.65 | 5,804 | -0.21(-0.81%) |
Oct 29, 2020 | 25.70 | 25.87 | 25.66 | 25.86 | 4,384 | +0.12(+0.47%) |
Oct 28, 2020 | 25.99 | 25.99 | 25.70 | 25.74 | 3,666 | -0.66(-2.50%) |
Oct 27, 2020 | 26.67 | 26.67 | 26.40 | 26.40 | 1,630 | -0.40(-1.49%) |
Oct 26, 2020 | 27.06 | 27.06 | 26.80 | 26.80 | 2,838 | -0.59(-2.15%) |
Oct 23, 2020 | 27.32 | 27.39 | 27.32 | 27.39 | 310 | +0.33(+1.22%) |
Oct 22, 2020 | 27.07 | 27.08 | 27.06 | 27.06 | 754 | -0.05(-0.18%) |
Oct 21, 2020 | 27.23 | 27.23 | 27.11 | 27.11 | 1,668 | -0.30(-1.09%) |
Oct 20, 2020 | 27.57 | 27.57 | 27.41 | 27.41 | 351 | +0.17(+0.62%) |
Oct 19, 2020 | 27.41 | 27.45 | 27.24 | 27.24 | 6,948 | -0.16(-0.58%) |
Oct 16, 2020 | 27.43 | 27.47 | 27.39 | 27.40 | 5,227 | +0.14(+0.51%) |
Oct 15, 2020 | 27.11 | 27.26 | 27.11 | 27.26 | 1,397 | -0.26(-0.94%) |
Oct 14, 2020 | 27.67 | 27.69 | 27.52 | 27.52 | 11,270 | -0.15(-0.54%) |
Oct 13, 2020 | 27.61 | 27.69 | 27.60 | 27.67 | 3,668 | -0.15(-0.54%) |
Oct 09, 2020 | 27.82 | 27.82 | 27.82 | 0 | +0.07(+0.25%) | |
Oct 08, 2020 | 27.70 | 27.77 | 27.70 | 27.75 | 4,038 | +0.18(+0.65%) |
Oct 07, 2020 | 27.63 | 27.63 | 27.57 | 27.57 | 688 | +0.06(+0.22%) |
Oct 06, 2020 | 27.80 | 27.80 | 27.51 | 27.51 | 881 | -0.09(-0.33%) |
Oct 05, 2020 | 27.56 | 27.68 | 27.56 | 27.60 | 1,076 | +0.24(+0.88%) |
Oct 02, 2020 | 27.10 | 27.43 | 27.10 | 27.36 | 948 | +0.12(+0.44%) |