Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.24 | 29.24 | 29.24 | 15,732 | -0.43(-1.43%) | |
Dec 30, 2020 | 29.70 | 29.78 | 29.62 | 29.67 | 15,732 | +0.19(+0.63%) |
Dec 29, 2020 | 29.53 | 29.67 | 29.45 | 29.48 | 7,840 | +0.20(+0.68%) |
Dec 28, 2020 | 29.34 | 29.42 | 29.27 | 29.28 | 8,469 | +0.28(+0.96%) |
Dec 24, 2020 | 29.01 | 29.07 | 28.94 | 29.00 | 7,600 | +0.06(+0.21%) |
Dec 23, 2020 | 28.94 | 29.03 | 28.86 | 28.94 | 25,883 | +0.20(+0.68%) |
Dec 22, 2020 | 28.64 | 28.77 | 28.61 | 28.75 | 17,380 | -0.02(-0.09%) |
Dec 21, 2020 | 28.44 | 28.83 | 28.40 | 28.77 | 8,234 | -0.32(-1.08%) |
Dec 18, 2020 | 29.24 | 29.24 | 29.07 | 29.09 | 7,200 | -0.06(-0.20%) |
Dec 17, 2020 | 29.28 | 29.28 | 29.13 | 29.14 | 13,801 | -0.27(-0.91%) |
Dec 16, 2020 | 29.35 | 29.49 | 29.30 | 29.41 | 22,256 | +0.12(+0.43%) |
Dec 15, 2020 | 29.08 | 29.35 | 29.05 | 29.29 | 13,464 | +0.42(+1.44%) |
Dec 14, 2020 | 29.01 | 29.24 | 28.87 | 28.87 | 11,399 | +0.03(+0.10%) |
Dec 11, 2020 | 28.89 | 28.92 | 28.70 | 28.84 | 13,500 | -0.19(-0.65%) |
Dec 10, 2020 | 29.03 | 29.07 | 28.85 | 29.03 | 9,920 | -0.04(-0.14%) |
Dec 09, 2020 | 29.24 | 29.24 | 28.91 | 29.07 | 27,363 | +0.17(+0.58%) |
Dec 08, 2020 | 28.76 | 29.09 | 28.76 | 28.90 | 11,130 | -0.12(-0.43%) |
Dec 07, 2020 | 29.02 | 29.07 | 29.00 | 29.02 | 13,877 | -0.11(-0.36%) |
Dec 04, 2020 | 29.16 | 29.20 | 29.02 | 29.13 | 10,900 | +0.18(+0.62%) |
Dec 03, 2020 | 29.01 | 29.09 | 28.94 | 28.95 | 11,987 | +0.06(+0.21%) |
Dec 02, 2020 | 28.83 | 28.96 | 28.77 | 28.89 | 8,333 | -0.10(-0.34%) |
Dec 01, 2020 | 28.83 | 29.02 | 28.83 | 28.99 | 10,126 | +0.58(+2.06%) |
Nov 30, 2020 | 28.66 | 28.72 | 28.40 | 28.40 | 8,437 | -0.45(-1.56%) |
Nov 27, 2020 | 28.82 | 28.92 | 28.74 | 28.85 | 12,800 | +0.19(+0.68%) |
Nov 25, 2020 | 28.55 | 28.75 | 28.45 | 28.66 | 15,500 | +0.01(+0.04%) |
Nov 24, 2020 | 28.63 | 28.73 | 28.54 | 28.65 | 11,407 | +0.41(+1.47%) |
Nov 23, 2020 | 28.30 | 28.37 | 28.13 | 28.23 | 11,068 | -0.05(-0.16%) |
Nov 20, 2020 | 28.16 | 28.28 | 28.11 | 28.28 | 3,100 | +0.08(+0.30%) |
Nov 19, 2020 | 28.04 | 28.22 | 28.03 | 28.20 | 4,138 | +0.13(+0.45%) |
Nov 18, 2020 | 28.22 | 28.34 | 28.01 | 28.07 | 5,415 | -0.09(-0.34%) |
Nov 17, 2020 | 28.20 | 28.22 | 28.11 | 28.17 | 2,180 | +0.04(+0.14%) |
Nov 16, 2020 | 28.15 | 28.22 | 28.02 | 28.13 | 14,533 | +0.31(+1.10%) |
Nov 13, 2020 | 27.77 | 27.95 | 27.77 | 27.82 | 9,800 | +0.38(+1.39%) |
Nov 12, 2020 | 27.66 | 27.74 | 27.36 | 27.44 | 12,954 | -0.47(-1.68%) |
Nov 11, 2020 | 27.85 | 27.91 | 27.69 | 27.91 | 6,589 | +0.28(+1.01%) |
Nov 10, 2020 | 27.46 | 27.83 | 27.46 | 27.63 | 18,474 | +0.37(+1.36%) |
Nov 09, 2020 | 27.91 | 27.91 | 27.26 | 27.26 | 41,503 | +0.84(+3.16%) |
Nov 06, 2020 | 26.41 | 26.58 | 26.41 | 26.42 | 13,400 | -0.06(-0.21%) |
Nov 05, 2020 | 26.34 | 26.57 | 26.34 | 26.48 | 23,117 | +0.63(+2.44%) |
Nov 04, 2020 | 25.94 | 26.84 | 25.83 | 25.85 | 17,605 | +0.28(+1.09%) |
Nov 03, 2020 | 25.20 | 25.59 | 25.20 | 25.57 | 5,125 | +0.78(+3.16%) |
Nov 02, 2020 | 24.84 | 24.88 | 24.75 | 24.79 | 7,078 | +0.29(+1.18%) |
Oct 30, 2020 | 24.56 | 24.57 | 24.43 | 24.50 | 226,300 | -0.18(-0.73%) |
Oct 29, 2020 | 24.54 | 24.77 | 24.52 | 24.68 | 12,550 | +0.11(+0.45%) |
Oct 28, 2020 | 24.75 | 24.75 | 24.49 | 24.57 | 34,770 | -0.69(-2.73%) |
Oct 27, 2020 | 25.27 | 25.44 | 25.26 | 25.26 | 8,681 | -0.23(-0.92%) |
Oct 26, 2020 | 25.62 | 25.65 | 25.44 | 25.49 | 11,715 | -0.44(-1.69%) |
Oct 23, 2020 | 25.94 | 25.94 | 25.76 | 25.93 | 6,300 | +0.17(+0.64%) |
Oct 22, 2020 | 25.74 | 25.86 | 25.67 | 25.77 | 3,892 | -0.09(-0.34%) |
Oct 21, 2020 | 25.85 | 26.04 | 25.83 | 25.86 | 11,875 | -0.01(-0.06%) |
Oct 20, 2020 | 25.94 | 26.00 | 25.83 | 25.87 | 9,088 | +0.18(+0.69%) |
Oct 19, 2020 | 25.90 | 25.99 | 25.69 | 25.69 | 5,547 | -0.10(-0.39%) |
Oct 16, 2020 | 25.66 | 25.91 | 25.64 | 25.79 | 22,300 | +0.12(+0.47%) |
Oct 15, 2020 | 25.62 | 25.72 | 25.57 | 25.67 | 11,273 | -0.43(-1.65%) |
Oct 14, 2020 | 26.15 | 26.27 | 26.04 | 26.10 | 10,220 | -0.02(-0.08%) |
Oct 13, 2020 | 26.16 | 26.16 | 26.07 | 26.12 | 14,829 | -0.27(-1.00%) |
Oct 12, 2020 | 26.19 | 26.49 | 26.19 | 26.39 | 21,748 | +0.16(+0.62%) |
Oct 09, 2020 | 26.27 | 26.29 | 26.13 | 26.22 | 5,900 | +0.15(+0.58%) |
Oct 08, 2020 | 25.98 | 26.11 | 25.97 | 26.07 | 3,687 | +0.12(+0.46%) |
Oct 07, 2020 | 25.89 | 25.96 | 25.89 | 25.95 | 7,084 | +0.19(+0.75%) |
Oct 06, 2020 | 25.97 | 26.06 | 25.74 | 25.76 | 20,458 | -0.20(-0.78%) |
Oct 05, 2020 | 25.84 | 25.98 | 25.83 | 25.96 | 29,353 | +0.35(+1.36%) |
Oct 02, 2020 | 25.51 | 25.63 | 25.48 | 25.61 | 3,300 | -0.04(-0.15%) |