Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.34 | 28.34 | 28.34 | 17,023 | -0.17(-0.60%) | |
Dec 30, 2020 | 28.10 | 28.62 | 28.05 | 28.51 | 17,023 | +0.50(+1.79%) |
Dec 29, 2020 | 28.28 | 28.50 | 27.77 | 28.01 | 29,089 | +0.45(+1.63%) |
Dec 28, 2020 | 28.15 | 28.18 | 27.51 | 27.56 | 31,416 | +0.17(+0.62%) |
Dec 24, 2020 | 27.38 | 27.46 | 27.23 | 27.39 | 13,200 | +0.05(+0.18%) |
Dec 23, 2020 | 27.55 | 27.64 | 27.31 | 27.34 | 17,084 | -0.27(-0.98%) |
Dec 22, 2020 | 27.59 | 27.84 | 27.49 | 27.61 | 34,421 | +0.12(+0.44%) |
Dec 21, 2020 | 27.27 | 27.68 | 27.12 | 27.49 | 55,978 | -0.91(-3.20%) |
Dec 18, 2020 | 28.92 | 28.92 | 27.92 | 28.40 | 107,100 | -0.51(-1.76%) |
Dec 17, 2020 | 28.82 | 28.95 | 28.74 | 28.91 | 33,511 | +0.46(+1.62%) |
Dec 16, 2020 | 28.47 | 28.68 | 28.28 | 28.45 | 155,614 | +0.58(+2.08%) |
Dec 15, 2020 | 28.61 | 28.66 | 27.70 | 27.87 | 163,573 | -0.07(-0.25%) |
Dec 14, 2020 | 28.34 | 28.70 | 27.86 | 27.94 | 115,665 | +0.02(+0.07%) |
Dec 11, 2020 | 28.10 | 28.31 | 27.81 | 27.92 | 49,000 | +0.15(+0.54%) |
Dec 10, 2020 | 27.52 | 28.00 | 27.49 | 27.77 | 48,841 | +0.35(+1.28%) |
Dec 09, 2020 | 27.71 | 27.72 | 27.23 | 27.42 | 24,300 | -0.88(-3.11%) |
Dec 08, 2020 | 27.82 | 28.48 | 27.82 | 28.30 | 28,765 | +0.87(+3.17%) |
Dec 07, 2020 | 27.65 | 27.88 | 27.37 | 27.43 | 24,105 | -1.00(-3.52%) |
Dec 04, 2020 | 28.21 | 28.44 | 28.21 | 28.43 | 27,100 | +0.22(+0.78%) |
Dec 03, 2020 | 28.31 | 28.43 | 28.05 | 28.21 | 42,651 | -0.05(-0.18%) |
Dec 02, 2020 | 28.12 | 28.32 | 28.07 | 28.26 | 32,495 | +0.03(+0.11%) |
Dec 01, 2020 | 28.22 | 28.44 | 28.09 | 28.23 | 42,648 | +0.24(+0.86%) |
Nov 30, 2020 | 28.60 | 28.65 | 27.99 | 27.99 | 104,529 | -0.18(-0.64%) |
Nov 27, 2020 | 27.63 | 28.21 | 27.58 | 28.17 | 53,200 | +1.32(+4.92%) |
Nov 25, 2020 | 27.00 | 27.22 | 26.70 | 26.85 | 101,000 | +0.01(+0.04%) |
Nov 24, 2020 | 26.97 | 27.07 | 26.75 | 26.84 | 57,499 | -0.02(-0.07%) |
Nov 23, 2020 | 27.09 | 27.15 | 26.70 | 26.86 | 75,599 | +0.18(+0.67%) |
Nov 20, 2020 | 26.74 | 26.99 | 26.64 | 26.68 | 31,100 | +0.28(+1.06%) |
Nov 19, 2020 | 26.19 | 26.50 | 26.01 | 26.40 | 29,548 | +0.53(+2.05%) |
Nov 18, 2020 | 26.14 | 26.41 | 25.85 | 25.87 | 59,678 | +0.22(+0.86%) |
Nov 17, 2020 | 25.95 | 25.96 | 25.47 | 25.65 | 29,109 | -0.40(-1.54%) |
Nov 16, 2020 | 26.36 | 26.36 | 25.81 | 26.05 | 40,177 | +0.11(+0.42%) |
Nov 13, 2020 | 25.66 | 26.03 | 25.56 | 25.94 | 46,000 | +0.16(+0.62%) |
Nov 12, 2020 | 25.81 | 26.09 | 25.58 | 25.78 | 70,582 | -0.69(-2.61%) |
Nov 11, 2020 | 26.30 | 26.55 | 26.08 | 26.47 | 50,472 | +0.52(+2.00%) |
Nov 10, 2020 | 26.23 | 26.23 | 25.77 | 25.95 | 98,786 | +0.09(+0.35%) |
Nov 09, 2020 | 26.46 | 26.70 | 25.86 | 25.86 | 84,112 | -0.83(-3.11%) |
Nov 06, 2020 | 27.61 | 27.61 | 26.46 | 26.69 | 163,400 | -1.21(-4.34%) |
Nov 05, 2020 | 29.04 | 29.16 | 27.82 | 27.90 | 67,099 | -0.24(-0.85%) |
Nov 04, 2020 | 27.14 | 28.73 | 27.14 | 28.14 | 360,623 | +1.86(+7.08%) |
Nov 03, 2020 | 26.43 | 26.74 | 26.21 | 26.28 | 114,442 | +0.73(+2.86%) |
Nov 02, 2020 | 25.85 | 26.00 | 25.34 | 25.55 | 80,935 | +0.42(+1.67%) |
Oct 30, 2020 | 25.40 | 25.45 | 25.02 | 25.13 | 72,000 | -0.09(-0.36%) |
Oct 29, 2020 | 24.98 | 25.47 | 24.82 | 25.22 | 211,790 | +0.41(+1.65%) |
Oct 28, 2020 | 25.02 | 25.37 | 24.71 | 24.81 | 47,056 | -0.89(-3.46%) |
Oct 27, 2020 | 25.39 | 26.50 | 25.10 | 25.70 | 129,709 | +0.27(+1.06%) |
Oct 26, 2020 | 25.75 | 25.89 | 25.06 | 25.43 | 29,452 | -0.80(-3.05%) |
Oct 23, 2020 | 25.92 | 26.30 | 25.70 | 26.23 | 42,200 | -0.17(-0.64%) |
Oct 22, 2020 | 26.26 | 26.53 | 26.19 | 26.40 | 58,092 | +0.31(+1.19%) |
Oct 21, 2020 | 26.41 | 26.54 | 26.09 | 26.09 | 46,774 | -0.80(-2.98%) |
Oct 20, 2020 | 27.44 | 27.49 | 26.83 | 26.89 | 65,627 | -0.67(-2.43%) |
Oct 19, 2020 | 28.33 | 28.33 | 27.41 | 27.56 | 20,266 | -0.47(-1.68%) |
Oct 16, 2020 | 28.26 | 28.37 | 28.01 | 28.03 | 20,700 | +0.43(+1.56%) |
Oct 15, 2020 | 28.08 | 28.08 | 27.49 | 27.60 | 25,181 | -1.14(-3.97%) |
Oct 14, 2020 | 28.81 | 28.91 | 28.50 | 28.74 | 20,888 | +0.34(+1.20%) |
Oct 13, 2020 | 28.73 | 29.04 | 28.37 | 28.40 | 60,270 | -1.93(-6.36%) |
Oct 12, 2020 | 30.01 | 30.34 | 29.92 | 30.33 | 30,033 | +0.60(+2.02%) |
Oct 09, 2020 | 29.31 | 29.99 | 29.27 | 29.73 | 25,700 | +0.84(+2.91%) |
Oct 08, 2020 | 28.68 | 28.98 | 28.59 | 28.89 | 35,753 | +0.15(+0.52%) |
Oct 07, 2020 | 28.56 | 28.96 | 28.37 | 28.74 | 59,300 | +0.47(+1.66%) |
Oct 06, 2020 | 29.33 | 29.41 | 28.22 | 28.27 | 109,970 | -0.65(-2.25%) |
Oct 05, 2020 | 29.04 | 29.41 | 28.69 | 28.92 | 103,153 | +0.46(+1.62%) |
Oct 02, 2020 | 28.40 | 28.82 | 28.20 | 28.46 | 94,500 | -1.72(-5.70%) |