Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 19, 2021 | 30.41 | 30.41 | 30.41 | 0 | -0.08(-0.27%) | |
Jan 15, 2021 | 30.69 | 30.72 | 30.46 | 30.49 | 6,609 | -0.27(-0.88%) |
Jan 14, 2021 | 30.95 | 30.95 | 30.76 | 30.76 | 58,197 | +0.07(+0.22%) |
Jan 13, 2021 | 30.75 | 30.81 | 30.61 | 30.69 | 6,960 | -0.22(-0.72%) |
Jan 12, 2021 | 30.77 | 31.22 | 30.62 | 30.91 | 305,054 | +0.24(+0.78%) |
Jan 11, 2021 | 30.56 | 30.81 | 30.56 | 30.68 | 3,744 | -0.16(-0.52%) |
Jan 08, 2021 | 30.54 | 30.84 | 30.54 | 30.84 | 524 | +0.21(+0.69%) |
Jan 07, 2021 | 30.46 | 30.64 | 30.46 | 30.63 | 2,638 | +0.24(+0.79%) |
Jan 06, 2021 | 30.46 | 30.57 | 30.22 | 30.39 | 9,931 | +0.24(+0.79%) |
Jan 05, 2021 | 30.00 | 30.23 | 30.00 | 30.15 | 3,682 | +0.33(+1.11%) |
Jan 04, 2021 | 29.76 | 29.87 | 29.63 | 29.81 | 7,789 | -0.34(-1.12%) |
Dec 31, 2020 | 30.15 | 30.15 | 30.15 | 2,692 | +0.10(+0.35%) | |
Dec 30, 2020 | 30.08 | 30.14 | 30.04 | 30.05 | 2,692 | +0.03(+0.10%) |
Dec 29, 2020 | 29.81 | 30.02 | 29.81 | 30.02 | 3,031 | -0.62(-2.04%) |
Dec 28, 2020 | 30.73 | 30.76 | 30.63 | 30.64 | 7,822 | +0.44(+1.44%) |
Dec 24, 2020 | 30.15 | 30.40 | 30.15 | 30.21 | 5,665 | +0.06(+0.20%) |
Dec 23, 2020 | 30.18 | 30.26 | 30.04 | 30.15 | 4,854 | +0.08(+0.28%) |
Dec 22, 2020 | 30.05 | 30.12 | 29.94 | 30.06 | 9,418 | -0.16(-0.52%) |
Dec 21, 2020 | 29.74 | 30.30 | 29.74 | 30.22 | 6,186 | -0.12(-0.41%) |
Dec 18, 2020 | 30.32 | 30.39 | 30.09 | 30.35 | 6,819 | -0.06(-0.21%) |
Dec 17, 2020 | 30.39 | 30.42 | 30.39 | 30.41 | 2,827 | +0.14(+0.45%) |
Dec 16, 2020 | 30.19 | 30.27 | 30.12 | 30.27 | 1,222 | +0.10(+0.32%) |
Dec 15, 2020 | 30.03 | 30.18 | 30.03 | 30.18 | 393 | +0.31(+1.03%) |
Dec 14, 2020 | 29.96 | 30.16 | 29.87 | 29.87 | 1,265 | -0.23(-0.78%) |
Dec 11, 2020 | 29.79 | 30.14 | 29.76 | 30.10 | 3,882 | -0.00(-0.01%) |
Dec 10, 2020 | 30.04 | 30.11 | 30.04 | 30.11 | 1,427 | +0.02(+0.06%) |
Dec 09, 2020 | 30.23 | 30.23 | 30.00 | 30.09 | 6,960 | -0.02(-0.07%) |
Dec 08, 2020 | 30.11 | 30.11 | 30.11 | 30.11 | 5,298,699 | +0.01(+0.03%) |
Dec 07, 2020 | 30.05 | 30.16 | 30.05 | 30.10 | 2,321 | +0.12(+0.39%) |
Dec 04, 2020 | 30.06 | 30.19 | 29.98 | 29.98 | 5,141 | +0.08(+0.27%) |
Dec 03, 2020 | 29.90 | 29.95 | 29.77 | 29.90 | 1,726 | +0.10(+0.33%) |
Dec 02, 2020 | 29.70 | 29.80 | 29.61 | 29.80 | 1,345 | -0.03(-0.09%) |
Dec 01, 2020 | 29.64 | 29.86 | 29.64 | 29.83 | 3,524 | +0.24(+0.82%) |
Nov 30, 2020 | 29.48 | 29.59 | 29.39 | 29.59 | 4,914 | -0.08(-0.28%) |
Nov 27, 2020 | 29.69 | 29.72 | 29.60 | 29.67 | 2,308 | +0.06(+0.21%) |
Nov 25, 2020 | 29.51 | 29.68 | 29.51 | 29.61 | 3,042 | -0.13(-0.44%) |
Nov 24, 2020 | 29.56 | 29.74 | 29.56 | 29.74 | 2,397 | +0.42(+1.44%) |
Nov 23, 2020 | 29.20 | 29.42 | 29.14 | 29.32 | 2,975 | +0.17(+0.59%) |
Nov 20, 2020 | 29.08 | 29.45 | 29.08 | 29.15 | 4,511 | -0.06(-0.20%) |
Nov 19, 2020 | 29.01 | 29.20 | 28.97 | 29.20 | 1,650 | +0.11(+0.37%) |
Nov 18, 2020 | 29.38 | 29.38 | 29.10 | 29.10 | 1,862 | -0.15(-0.53%) |
Nov 17, 2020 | 29.11 | 29.32 | 28.99 | 29.25 | 4,873 | -0.10(-0.35%) |
Nov 16, 2020 | 29.26 | 29.41 | 29.19 | 29.35 | 5,095 | +0.25(+0.86%) |
Nov 13, 2020 | 28.85 | 29.12 | 28.85 | 29.10 | 1,468 | +0.65(+2.27%) |
Nov 12, 2020 | 28.61 | 28.64 | 28.46 | 28.46 | 1,953 | -0.48(-1.66%) |
Nov 11, 2020 | 28.92 | 28.97 | 28.87 | 28.94 | 1,721 | +0.20(+0.70%) |
Nov 10, 2020 | 28.64 | 28.76 | 28.64 | 28.74 | 516 | -0.11(-0.37%) |
Nov 09, 2020 | 28.93 | 29.18 | 28.84 | 28.84 | 1,892 | +0.80(+2.86%) |
Nov 06, 2020 | 28.06 | 28.12 | 28.00 | 28.04 | 1,049 | +0.06(+0.22%) |
Nov 05, 2020 | 27.93 | 28.01 | 27.93 | 27.98 | 2,247 | +0.58(+2.12%) |
Nov 04, 2020 | 27.67 | 27.67 | 27.40 | 27.40 | 1,967 | +0.22(+0.81%) |
Nov 03, 2020 | 27.04 | 27.18 | 27.04 | 27.18 | 1,071 | +0.60(+2.27%) |
Nov 02, 2020 | 26.44 | 26.73 | 26.44 | 26.57 | 4,418 | +0.46(+1.77%) |
Oct 30, 2020 | 25.99 | 26.17 | 25.99 | 26.11 | 2,727 | -0.47(-1.76%) |
Oct 29, 2020 | 26.29 | 26.58 | 26.25 | 26.58 | 1,658 | +0.40(+1.51%) |
Oct 28, 2020 | 26.33 | 26.42 | 26.17 | 26.18 | 1,168 | -0.78(-2.88%) |
Oct 27, 2020 | 27.11 | 27.19 | 26.96 | 26.96 | 1,891 | -0.26(-0.97%) |
Oct 26, 2020 | 27.03 | 27.22 | 27.03 | 27.22 | 1,354 | -0.64(-2.28%) |
Oct 23, 2020 | 27.91 | 28.04 | 27.83 | 27.86 | 5,036 | -0.05(-0.19%) |
Oct 22, 2020 | 27.60 | 27.95 | 27.60 | 27.91 | 1,571 | +0.25(+0.89%) |
Oct 21, 2020 | 27.54 | 27.69 | 27.54 | 27.67 | 748 | -0.12(-0.44%) |
Oct 20, 2020 | 27.68 | 27.79 | 27.68 | 27.79 | 1,602 | +0.16(+0.59%) |
Oct 19, 2020 | 27.73 | 28.06 | 27.63 | 27.63 | 1,382 | -0.35(-1.25%) |
Oct 16, 2020 | 27.91 | 28.05 | 27.91 | 27.98 | 3,357 | +0.14(+0.50%) |
Oct 15, 2020 | 27.54 | 27.84 | 27.54 | 27.84 | 407 | -0.22(-0.78%) |
Oct 14, 2020 | 27.74 | 28.06 | 27.74 | 28.06 | 1,387 | +0.07(+0.25%) |
Oct 13, 2020 | 27.92 | 27.99 | 27.87 | 27.99 | 566 | -0.16(-0.57%) |
Oct 12, 2020 | 28.04 | 28.30 | 27.97 | 28.15 | 4,629 | +0.29(+1.02%) |
Oct 09, 2020 | 27.79 | 28.03 | 27.77 | 27.87 | 2,203 | +0.15(+0.53%) |
Oct 08, 2020 | 27.53 | 27.72 | 27.47 | 27.72 | 947 | +0.36(+1.31%) |
Oct 07, 2020 | 27.19 | 27.36 | 27.17 | 27.36 | 867 | +0.27(+0.99%) |
Oct 06, 2020 | 27.20 | 27.53 | 27.09 | 27.09 | 4,027 | -0.13(-0.48%) |
Oct 05, 2020 | 27.13 | 27.24 | 27.11 | 27.22 | 3,826 | +0.27(+1.00%) |
Oct 02, 2020 | 26.81 | 26.95 | 26.81 | 26.95 | 839 | +0.19(+0.73%) |
Oct 01, 2020 | 26.80 | 26.93 | 26.72 | 26.76 | 9,120 | -0.33(-1.22%) |
Sep 30, 2020 | 27.11 | 27.19 | 27.09 | 27.09 | 1,662 | +0.09(+0.33%) |
Sep 29, 2020 | 26.97 | 27.00 | 26.96 | 27.00 | 994 | -0.02(-0.08%) |
Sep 28, 2020 | 27.04 | 27.24 | 27.02 | 27.02 | 2,448 | +0.37(+1.40%) |
Sep 25, 2020 | 26.41 | 26.68 | 26.41 | 26.65 | 3,042 | +0.20(+0.77%) |
Sep 24, 2020 | 26.47 | 26.51 | 26.44 | 26.44 | 919 | +0.06(+0.23%) |
Sep 23, 2020 | 26.58 | 26.94 | 26.38 | 26.38 | 5,121 | -0.40(-1.48%) |
Sep 22, 2020 | 26.54 | 26.80 | 26.54 | 26.78 | 3,121 | +0.11(+0.42%) |
Sep 21, 2020 | 26.52 | 26.67 | 26.52 | 26.67 | 944 | -0.45(-1.65%) |
Sep 18, 2020 | 27.26 | 27.35 | 27.12 | 27.12 | 1,783 | -0.26(-0.94%) |
Sep 17, 2020 | 27.16 | 27.45 | 27.16 | 27.37 | 1,405 | -0.11(-0.40%) |
Sep 16, 2020 | 27.60 | 27.74 | 27.48 | 27.48 | 2,179 | -0.04(-0.14%) |
Sep 15, 2020 | 27.54 | 27.65 | 27.52 | 27.52 | 1,212 | +0.22(+0.80%) |
Sep 14, 2020 | 27.39 | 27.45 | 27.30 | 27.30 | 2,717 | +0.26(+0.95%) |
Sep 11, 2020 | 26.90 | 27.06 | 26.90 | 27.05 | 734 | +0.15(+0.55%) |
Sep 10, 2020 | 27.29 | 27.31 | 26.90 | 26.90 | 3,967 | -0.33(-1.22%) |
Sep 09, 2020 | 27.18 | 27.25 | 27.17 | 27.23 | 844 | +0.49(+1.82%) |
Sep 08, 2020 | 26.88 | 27.02 | 26.74 | 26.74 | 3,669 | -0.64(-2.33%) |
Sep 04, 2020 | 27.03 | 27.38 | 26.94 | 27.38 | 3,777 | +0.02(+0.07%) |
Sep 03, 2020 | 27.64 | 27.64 | 27.34 | 27.36 | 578 | -0.81(-2.88%) |
Sep 02, 2020 | 27.83 | 28.17 | 27.83 | 28.17 | 1,677 | +0.41(+1.49%) |
Sep 01, 2020 | 27.62 | 27.76 | 27.62 | 27.76 | 1,912 | +0.11(+0.40%) |
Aug 31, 2020 | 27.76 | 27.76 | 27.62 | 27.65 | 3,350 | -0.16(-0.56%) |
Aug 28, 2020 | 27.61 | 27.87 | 27.60 | 27.80 | 4,826 | +0.06(+0.22%) |
Aug 27, 2020 | 27.67 | 27.81 | 27.64 | 27.74 | 1,379 | +0.07(+0.27%) |
Aug 26, 2020 | 27.45 | 27.67 | 27.45 | 27.67 | 638 | +0.26(+0.93%) |
Aug 25, 2020 | 27.40 | 27.47 | 27.40 | 27.41 | 1,825 | -0.04(-0.13%) |
Aug 24, 2020 | 27.34 | 27.45 | 27.34 | 27.45 | 1,711 | +0.28(+1.04%) |
Aug 21, 2020 | 26.98 | 27.16 | 26.98 | 27.16 | 734 | +0.03(+0.10%) |
Aug 20, 2020 | 27.05 | 27.15 | 27.05 | 27.14 | 1,597 | -0.03(-0.12%) |
Aug 19, 2020 | 27.39 | 27.39 | 27.17 | 27.17 | 470 | -0.03(-0.12%) |
Aug 18, 2020 | 27.18 | 27.20 | 27.18 | 27.20 | 2,203,708 | -0.05(-0.18%) |
Aug 17, 2020 | 27.32 | 27.33 | 27.25 | 27.25 | 1,657 | +0.14(+0.51%) |
Aug 14, 2020 | 27.20 | 27.21 | 27.11 | 27.11 | 734 | -0.13(-0.48%) |
Aug 13, 2020 | 27.29 | 27.43 | 27.25 | 27.25 | 1,135 | -0.11(-0.42%) |
Aug 12, 2020 | 27.36 | 27.36 | 27.36 | 27.36 | 975 | +0.44(+1.65%) |
Aug 11, 2020 | 27.26 | 27.26 | 26.92 | 26.92 | 5,246,343 | +0.04(+0.16%) |
Aug 10, 2020 | 26.87 | 26.87 | 26.87 | 26.87 | 104 | +0.08(+0.31%) |
Aug 07, 2020 | 26.40 | 26.79 | 26.40 | 26.79 | 3,042 | +0.02(+0.06%) |
Aug 06, 2020 | 26.64 | 26.77 | 26.64 | 26.77 | 1,120 | +0.09(+0.35%) |
Aug 05, 2020 | 26.55 | 26.68 | 26.55 | 26.68 | 1,328 | +0.14(+0.51%) |
Aug 04, 2020 | 26.49 | 26.54 | 26.49 | 26.54 | 5,247,378 | -0.11(-0.41%) |
Aug 03, 2020 | 26.49 | 26.65 | 26.49 | 26.65 | 2,107 | +0.39(+1.49%) |
Jul 31, 2020 | 26.07 | 26.28 | 25.96 | 26.26 | 1,888 | -0.16(-0.62%) |
Jul 30, 2020 | 26.43 | 26.43 | 26.31 | 26.43 | 452 | -0.35(-1.32%) |
Jul 29, 2020 | 26.48 | 26.80 | 26.48 | 26.78 | 11,052 | +0.46(+1.74%) |
Jul 28, 2020 | 26.41 | 26.41 | 26.32 | 26.32 | 1,573 | -0.31(-1.17%) |
Jul 27, 2020 | 26.56 | 26.63 | 26.56 | 26.63 | 1,670 | +0.34(+1.29%) |
Jul 24, 2020 | 26.33 | 26.52 | 26.30 | 26.30 | 1,154 | -0.04(-0.15%) |
Jul 23, 2020 | 26.50 | 26.70 | 26.33 | 26.33 | 3,137 | -0.21(-0.81%) |
Jul 22, 2020 | 26.48 | 26.55 | 26.48 | 26.55 | 807 | +0.23(+0.87%) |
Jul 21, 2020 | 26.44 | 26.76 | 26.31 | 26.32 | 1,038 | +0.24(+0.93%) |
Jul 20, 2020 | 25.92 | 26.08 | 25.92 | 26.08 | 1,575 | +0.03(+0.10%) |
Jul 17, 2020 | 25.95 | 26.05 | 25.95 | 26.05 | 2,413 | +0.06(+0.22%) |
Jul 16, 2020 | 25.80 | 25.99 | 25.80 | 25.99 | 875 | +0.01(+0.04%) |
Jul 15, 2020 | 25.90 | 26.03 | 25.90 | 25.98 | 2,232 | +0.28(+1.09%) |
Jul 14, 2020 | 25.46 | 25.71 | 25.46 | 25.71 | 1,177 | +0.43(+1.68%) |
Jul 13, 2020 | 25.51 | 25.94 | 25.28 | 25.28 | 4,299 | -0.12(-0.49%) |
Jul 10, 2020 | 25.19 | 25.40 | 25.14 | 25.40 | 2,832 | +0.35(+1.39%) |
Jul 09, 2020 | 24.90 | 25.06 | 24.82 | 25.06 | 3,495 | -0.23(-0.90%) |
Jul 08, 2020 | 25.19 | 25.28 | 25.19 | 25.28 | 1,984 | +0.03(+0.14%) |
Jul 07, 2020 | 25.25 | 25.51 | 25.21 | 25.25 | 3,696 | -0.21(-0.81%) |
Jul 06, 2020 | 25.33 | 25.45 | 25.32 | 25.45 | 1,421 | +0.46(+1.84%) |
Jul 02, 2020 | 25.14 | 25.14 | 24.99 | 24.99 | 734 | +0.14(+0.55%) |
Jul 01, 2020 | 24.89 | 24.89 | 24.86 | 24.86 | 777 | -0.18(-0.73%) |
Jun 30, 2020 | 24.81 | 25.04 | 24.81 | 25.04 | 1,617 | +0.28(+1.12%) |
Jun 29, 2020 | 24.81 | 24.92 | 24.67 | 24.76 | 3,495 | +0.25(+1.03%) |
Jun 26, 2020 | 24.83 | 24.91 | 24.51 | 24.51 | 1,363 | -0.51(-2.02%) |
Jun 25, 2020 | 24.79 | 25.02 | 24.79 | 25.02 | 5,039 | +0.24(+0.97%) |
Jun 24, 2020 | 25.01 | 25.04 | 24.64 | 24.78 | 5,292 | -0.62(-2.43%) |
Jun 23, 2020 | 25.46 | 25.51 | 25.39 | 25.39 | 1,473 | +0.11(+0.45%) |
Jun 22, 2020 | 25.24 | 25.28 | 25.24 | 25.28 | 940 | +0.18(+0.71%) |
Jun 19, 2020 | 25.34 | 25.37 | 25.10 | 25.10 | 4,091 | -0.06(-0.25%) |
Jun 18, 2020 | 25.30 | 25.30 | 25.16 | 25.16 | 1,765 | -0.08(-0.30%) |
Jun 17, 2020 | 25.32 | 25.43 | 25.24 | 25.24 | 1,354 | +0.04(+0.15%) |
Jun 16, 2020 | 25.42 | 25.42 | 25.10 | 25.20 | 1,826 | +0.33(+1.33%) |
Jun 15, 2020 | 24.67 | 24.87 | 24.25 | 24.87 | 1,330 | +0.17(+0.68%) |
Jun 12, 2020 | 24.86 | 24.86 | 24.27 | 24.70 | 3,672 | +0.39(+1.61%) |
Jun 11, 2020 | 24.78 | 24.81 | 24.31 | 24.31 | 3,088 | -1.43(-5.56%) |
Jun 10, 2020 | 25.75 | 25.90 | 25.71 | 25.74 | 4,357 | -0.16(-0.62%) |
Jun 09, 2020 | 25.73 | 25.91 | 25.73 | 25.91 | 1,324 | -0.22(-0.86%) |
Jun 08, 2020 | 25.90 | 26.51 | 25.90 | 26.13 | 4,540 | -0.08(-0.32%) |
Jun 05, 2020 | 26.06 | 26.21 | 26.04 | 26.21 | 2,623 | +0.80(+3.15%) |
Jun 04, 2020 | 25.35 | 25.41 | 25.35 | 25.41 | 629 | +0.04(+0.15%) |
Jun 03, 2020 | 25.30 | 25.41 | 25.30 | 25.37 | 2,228 | +0.61(+2.45%) |
Jun 02, 2020 | 24.73 | 24.93 | 24.66 | 24.77 | 3,687 | +0.20(+0.81%) |
Jun 01, 2020 | 24.45 | 24.64 | 24.45 | 24.57 | 1,594 | +0.17(+0.68%) |
May 29, 2020 | 24.21 | 24.40 | 24.17 | 24.40 | 2,308 | -0.00(-0.02%) |
May 28, 2020 | 24.50 | 24.67 | 24.41 | 24.41 | 1,626 | +0.01(+0.02%) |
May 27, 2020 | 24.14 | 24.40 | 24.14 | 24.40 | 1,028 | +0.33(+1.37%) |
May 26, 2020 | 23.92 | 24.17 | 23.88 | 24.07 | 2,870 | +0.64(+2.73%) |
May 22, 2020 | 23.37 | 23.49 | 23.37 | 23.43 | 1,049 | +0.02(+0.09%) |
May 21, 2020 | 23.46 | 23.46 | 23.41 | 23.41 | 1,201 | -0.25(-1.05%) |
May 20, 2020 | 23.68 | 23.89 | 23.66 | 23.66 | 518 | +0.37(+1.58%) |
May 19, 2020 | 23.48 | 23.50 | 23.29 | 23.29 | 505 | -0.23(-0.98%) |
May 18, 2020 | 22.97 | 23.58 | 22.97 | 23.52 | 2,459 | +0.93(+4.14%) |
May 15, 2020 | 22.33 | 22.66 | 22.33 | 22.59 | 1,678 | +0.04(+0.19%) |
May 14, 2020 | 22.23 | 22.54 | 22.22 | 22.54 | 5,379 | +0.15(+0.65%) |
May 13, 2020 | 22.35 | 22.40 | 22.33 | 22.40 | 753 | -0.41(-1.79%) |
May 12, 2020 | 23.18 | 23.18 | 22.81 | 22.81 | 4,007 | -0.43(-1.84%) |
May 11, 2020 | 23.23 | 23.23 | 23.23 | 23.23 | 0 | -0.12(-0.51%) |
May 08, 2020 | 23.29 | 23.42 | 23.29 | 23.35 | 1,678 | +0.45(+1.98%) |
May 07, 2020 | 22.94 | 22.99 | 22.90 | 22.90 | 1,243 | +0.36(+1.58%) |
May 06, 2020 | 22.77 | 22.82 | 22.54 | 22.54 | 5,491 | -0.33(-1.44%) |
May 05, 2020 | 22.91 | 23.08 | 22.80 | 22.87 | 4,844 | +0.14(+0.60%) |
May 04, 2020 | 22.54 | 22.74 | 22.54 | 22.74 | 1,192 | +0.03(+0.14%) |