Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.09 | 29.09 | 29.09 | 84,950 | +0.02(+0.06%) | |
Dec 30, 2020 | 29.09 | 29.38 | 28.77 | 29.07 | 84,950 | +0.09(+0.32%) |
Dec 29, 2020 | 29.20 | 29.20 | 28.79 | 28.98 | 86,473 | -0.19(-0.67%) |
Dec 28, 2020 | 29.53 | 29.84 | 29.17 | 29.17 | 120,560 | -0.19(-0.63%) |
Dec 24, 2020 | 29.13 | 29.48 | 28.84 | 29.36 | 28,957 | +0.31(+1.05%) |
Dec 23, 2020 | 29.15 | 29.61 | 29.01 | 29.05 | 73,667 | -0.04(-0.13%) |
Dec 22, 2020 | 29.44 | 29.45 | 28.99 | 29.09 | 98,689 | -0.31(-1.04%) |
Dec 21, 2020 | 29.10 | 29.82 | 28.72 | 29.39 | 204,820 | -0.16(-0.55%) |
Dec 18, 2020 | 29.92 | 30.10 | 29.56 | 29.56 | 175,647 | -0.24(-0.81%) |
Dec 17, 2020 | 29.07 | 29.89 | 28.79 | 29.80 | 112,744 | +0.78(+2.69%) |
Dec 16, 2020 | 28.92 | 29.17 | 28.62 | 29.02 | 117,164 | +0.13(+0.47%) |
Dec 15, 2020 | 28.43 | 29.00 | 27.81 | 28.88 | 218,514 | +0.75(+2.68%) |
Dec 14, 2020 | 28.32 | 28.65 | 27.95 | 28.13 | 128,480 | +0.10(+0.35%) |
Dec 11, 2020 | 28.29 | 28.48 | 27.76 | 28.03 | 48,815 | -0.22(-0.79%) |
Dec 10, 2020 | 27.63 | 28.29 | 27.63 | 28.25 | 120,888 | +0.87(+3.18%) |
Dec 09, 2020 | 27.73 | 27.90 | 27.28 | 27.38 | 70,138 | -0.10(-0.36%) |
Dec 08, 2020 | 27.27 | 27.92 | 27.19 | 27.48 | 90,055 | -0.01(-0.03%) |
Dec 07, 2020 | 27.81 | 27.84 | 27.22 | 27.49 | 71,926 | -0.35(-1.26%) |
Dec 04, 2020 | 27.59 | 28.17 | 27.59 | 27.84 | 86,375 | +0.37(+1.34%) |
Dec 03, 2020 | 27.59 | 27.90 | 27.32 | 27.47 | 111,397 | +0.26(+0.96%) |
Dec 02, 2020 | 27.41 | 27.90 | 27.10 | 27.21 | 92,502 | -0.36(-1.30%) |
Dec 01, 2020 | 26.91 | 27.63 | 26.88 | 27.57 | 107,732 | +1.11(+4.20%) |
Nov 30, 2020 | 26.68 | 26.93 | 26.43 | 26.46 | 96,761 | -0.49(-1.83%) |
Nov 27, 2020 | 26.51 | 27.01 | 26.38 | 26.95 | 73,335 | +0.36(+1.35%) |
Nov 25, 2020 | 27.06 | 27.21 | 26.41 | 26.59 | 98,300 | -0.61(-2.24%) |
Nov 24, 2020 | 26.65 | 27.20 | 26.51 | 27.20 | 141,661 | +0.91(+3.45%) |
Nov 23, 2020 | 26.51 | 26.87 | 26.21 | 26.30 | 112,926 | +0.13(+0.51%) |
Nov 20, 2020 | 25.98 | 26.24 | 25.84 | 26.16 | 65,199 | +0.01(+0.03%) |
Nov 19, 2020 | 25.89 | 26.19 | 25.63 | 26.15 | 59,615 | +0.22(+0.83%) |
Nov 18, 2020 | 26.87 | 26.92 | 25.92 | 25.94 | 112,897 | -0.83(-3.12%) |
Nov 17, 2020 | 26.34 | 26.90 | 26.24 | 26.77 | 82,074 | +0.30(+1.15%) |
Nov 16, 2020 | 25.77 | 26.47 | 25.71 | 26.47 | 119,027 | +1.17(+4.61%) |
Nov 13, 2020 | 24.98 | 25.57 | 24.98 | 25.30 | 129,395 | +0.42(+1.69%) |
Nov 12, 2020 | 24.68 | 25.02 | 24.59 | 24.88 | 77,960 | -0.03(-0.11%) |
Nov 11, 2020 | 25.12 | 25.12 | 24.54 | 24.91 | 90,613 | -0.07(-0.29%) |
Nov 10, 2020 | 24.39 | 25.14 | 24.23 | 24.98 | 102,732 | +0.82(+3.38%) |
Nov 09, 2020 | 24.05 | 25.01 | 23.89 | 24.16 | 172,577 | +1.42(+6.25%) |
Nov 06, 2020 | 23.07 | 23.29 | 22.62 | 22.74 | 62,914 | -0.42(-1.81%) |
Nov 05, 2020 | 22.88 | 23.36 | 22.88 | 23.16 | 73,993 | +0.33(+1.45%) |
Nov 04, 2020 | 22.50 | 23.16 | 22.11 | 22.83 | 93,018 | -0.16(-0.70%) |
Nov 03, 2020 | 22.94 | 23.23 | 22.81 | 22.99 | 89,698 | +0.48(+2.14%) |
Nov 02, 2020 | 22.66 | 22.80 | 22.42 | 22.51 | 74,311 | +0.13(+0.56%) |
Oct 30, 2020 | 23.16 | 23.23 | 21.83 | 22.39 | 86,088 | -0.94(-4.02%) |
Oct 29, 2020 | 23.73 | 24.29 | 23.15 | 23.32 | 144,577 | -0.32(-1.36%) |
Oct 28, 2020 | 23.73 | 24.05 | 23.27 | 23.64 | 129,633 | -0.61(-2.50%) |
Oct 27, 2020 | 23.95 | 24.46 | 23.93 | 24.25 | 210,668 | +0.29(+1.23%) |
Oct 26, 2020 | 23.29 | 24.02 | 23.28 | 23.96 | 170,228 | +0.44(+1.86%) |
Oct 23, 2020 | 23.13 | 23.76 | 22.94 | 23.52 | 205,872 | +0.63(+2.77%) |
Oct 22, 2020 | 22.48 | 23.02 | 22.36 | 22.89 | 157,966 | +0.43(+1.91%) |
Oct 21, 2020 | 22.39 | 22.63 | 22.30 | 22.46 | 39,076 | +0.02(+0.08%) |
Oct 20, 2020 | 22.53 | 22.88 | 22.35 | 22.44 | 82,652 | +0.10(+0.44%) |
Oct 19, 2020 | 22.79 | 22.97 | 22.30 | 22.34 | 28,555 | -0.39(-1.73%) |
Oct 16, 2020 | 22.69 | 22.95 | 22.61 | 22.73 | 44,443 | +0.01(+0.04%) |
Oct 15, 2020 | 22.26 | 22.89 | 22.16 | 22.72 | 59,532 | +0.37(+1.64%) |
Oct 14, 2020 | 22.77 | 22.85 | 22.33 | 22.36 | 59,628 | -0.19(-0.83%) |
Oct 13, 2020 | 22.83 | 23.16 | 22.55 | 22.55 | 80,935 | -0.47(-2.06%) |
Oct 12, 2020 | 22.05 | 23.09 | 22.05 | 23.02 | 269,992 | +1.05(+4.76%) |
Oct 09, 2020 | 22.14 | 22.32 | 21.82 | 21.97 | 127,509 | +0.04(+0.20%) |
Oct 08, 2020 | 21.95 | 22.29 | 21.60 | 21.93 | 279,913 | +0.18(+0.82%) |
Oct 07, 2020 | 21.09 | 21.89 | 21.03 | 21.75 | 309,449 | +0.94(+4.51%) |
Oct 06, 2020 | 20.67 | 21.32 | 20.55 | 20.81 | 267,014 | +0.42(+2.06%) |
Oct 05, 2020 | 20.19 | 20.58 | 20.19 | 20.39 | 163,108 | +0.34(+1.69%) |
Oct 02, 2020 | 19.55 | 20.25 | 19.55 | 20.05 | 56,869 | +0.14(+0.72%) |