Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.35 | 29.35 | 29.35 | 17,417 | -0.13(-0.43%) | |
Dec 30, 2020 | 29.58 | 29.67 | 29.41 | 29.48 | 17,417 | -0.27(-0.92%) |
Dec 29, 2020 | 29.86 | 29.89 | 29.70 | 29.75 | 21,074 | -0.14(-0.47%) |
Dec 28, 2020 | 30.03 | 30.22 | 29.88 | 29.89 | 30,613 | -0.06(-0.20%) |
Dec 24, 2020 | 29.93 | 30.00 | 29.75 | 29.95 | 14,800 | +0.07(+0.23%) |
Dec 23, 2020 | 29.53 | 29.99 | 29.53 | 29.88 | 18,307 | +0.64(+2.21%) |
Dec 22, 2020 | 29.56 | 29.56 | 29.16 | 29.23 | 27,049 | -0.52(-1.73%) |
Dec 21, 2020 | 29.12 | 29.84 | 28.97 | 29.75 | 41,228 | -0.59(-1.94%) |
Dec 18, 2020 | 30.46 | 30.46 | 30.15 | 30.34 | 46,100 | +0.09(+0.30%) |
Dec 17, 2020 | 30.50 | 30.55 | 30.14 | 30.25 | 28,812 | -0.06(-0.20%) |
Dec 16, 2020 | 30.56 | 30.56 | 30.08 | 30.31 | 45,047 | +0.27(+0.90%) |
Dec 15, 2020 | 29.67 | 30.09 | 29.67 | 30.04 | 30,803 | +0.99(+3.42%) |
Dec 14, 2020 | 29.27 | 29.36 | 29.04 | 29.05 | 35,260 | +0.49(+1.70%) |
Dec 11, 2020 | 28.61 | 28.64 | 28.32 | 28.56 | 35,400 | -0.35(-1.19%) |
Dec 10, 2020 | 28.92 | 29.05 | 28.77 | 28.91 | 63,629 | -0.50(-1.72%) |
Dec 09, 2020 | 29.68 | 29.75 | 29.31 | 29.41 | 19,985 | -0.09(-0.31%) |
Dec 08, 2020 | 29.49 | 29.65 | 29.47 | 29.50 | 53,357 | -0.25(-0.84%) |
Dec 07, 2020 | 29.88 | 29.90 | 29.71 | 29.75 | 71,046 | -0.47(-1.56%) |
Dec 04, 2020 | 30.34 | 30.34 | 30.09 | 30.22 | 26,700 | +0.32(+1.07%) |
Dec 03, 2020 | 29.95 | 30.13 | 29.72 | 29.90 | 34,103 | -0.08(-0.27%) |
Dec 02, 2020 | 29.79 | 30.00 | 29.62 | 29.98 | 27,679 | -0.05(-0.17%) |
Dec 01, 2020 | 29.75 | 30.14 | 29.66 | 30.03 | 34,298 | +1.04(+3.59%) |
Nov 30, 2020 | 29.44 | 29.46 | 28.99 | 28.99 | 93,584 | -0.08(-0.28%) |
Nov 27, 2020 | 29.20 | 29.31 | 29.02 | 29.07 | 21,700 | -0.88(-2.94%) |
Nov 25, 2020 | 29.98 | 30.01 | 29.61 | 29.95 | 37,800 | -0.46(-1.50%) |
Nov 24, 2020 | 29.89 | 30.44 | 29.87 | 30.41 | 41,962 | +1.14(+3.88%) |
Nov 23, 2020 | 29.32 | 29.38 | 29.06 | 29.27 | 72,279 | +0.06(+0.21%) |
Nov 20, 2020 | 29.26 | 29.27 | 29.12 | 29.21 | 36,000 | -0.14(-0.49%) |
Nov 19, 2020 | 29.02 | 29.36 | 28.97 | 29.36 | 119,830 | +0.45(+1.57%) |
Nov 18, 2020 | 28.91 | 29.21 | 28.87 | 28.90 | 60,766 | +0.08(+0.28%) |
Nov 17, 2020 | 28.73 | 28.92 | 28.57 | 28.82 | 53,062 | +0.09(+0.31%) |
Nov 16, 2020 | 28.64 | 28.75 | 28.44 | 28.73 | 50,579 | +0.82(+2.94%) |
Nov 13, 2020 | 27.79 | 28.00 | 27.76 | 27.91 | 39,800 | +0.39(+1.42%) |
Nov 12, 2020 | 27.49 | 27.85 | 27.45 | 27.52 | 69,678 | -0.08(-0.29%) |
Nov 11, 2020 | 27.60 | 27.67 | 27.43 | 27.60 | 49,632 | +0.26(+0.95%) |
Nov 10, 2020 | 27.04 | 27.41 | 27.04 | 27.34 | 84,405 | +0.98(+3.72%) |
Nov 09, 2020 | 26.98 | 27.05 | 26.36 | 26.36 | 81,735 | +1.09(+4.31%) |
Nov 06, 2020 | 25.16 | 25.31 | 25.05 | 25.27 | 40,200 | -0.06(-0.24%) |
Nov 05, 2020 | 25.19 | 25.45 | 25.12 | 25.33 | 27,449 | +1.13(+4.67%) |
Nov 04, 2020 | 24.29 | 24.50 | 24.14 | 24.20 | 54,408 | -0.14(-0.58%) |
Nov 03, 2020 | 23.99 | 24.59 | 23.92 | 24.34 | 54,343 | +1.21(+5.23%) |
Nov 02, 2020 | 23.16 | 23.27 | 22.90 | 23.13 | 32,108 | +0.30(+1.31%) |
Oct 30, 2020 | 22.77 | 22.83 | 22.56 | 22.83 | 23,800 | +0.05(+0.22%) |
Oct 29, 2020 | 22.63 | 22.88 | 22.48 | 22.78 | 32,722 | +0.26(+1.15%) |
Oct 28, 2020 | 22.70 | 22.85 | 22.40 | 22.52 | 75,276 | -1.54(-6.40%) |
Oct 27, 2020 | 24.44 | 24.44 | 24.01 | 24.06 | 31,458 | -0.78(-3.14%) |
Oct 26, 2020 | 24.96 | 25.03 | 24.70 | 24.84 | 18,873 | -0.42(-1.66%) |
Oct 23, 2020 | 25.40 | 25.41 | 25.07 | 25.26 | 22,500 | +0.06(+0.24%) |
Oct 22, 2020 | 25.05 | 25.34 | 25.04 | 25.20 | 29,551 | +0.04(+0.16%) |
Oct 21, 2020 | 25.29 | 25.43 | 25.06 | 25.16 | 43,205 | -0.02(-0.06%) |
Oct 20, 2020 | 25.14 | 25.33 | 25.11 | 25.18 | 60,037 | +0.50(+2.01%) |
Oct 19, 2020 | 24.70 | 25.20 | 24.60 | 24.68 | 70,888 | +0.03(+0.12%) |
Oct 16, 2020 | 24.58 | 24.80 | 24.55 | 24.65 | 47,400 | +0.41(+1.69%) |
Oct 15, 2020 | 23.84 | 24.32 | 23.81 | 24.24 | 31,890 | -0.71(-2.85%) |
Oct 14, 2020 | 25.09 | 25.19 | 24.85 | 24.95 | 14,293 | -0.14(-0.58%) |
Oct 13, 2020 | 25.12 | 25.22 | 24.97 | 25.09 | 29,736 | -0.55(-2.13%) |
Oct 12, 2020 | 25.46 | 25.69 | 25.42 | 25.64 | 19,292 | +0.16(+0.63%) |
Oct 09, 2020 | 25.70 | 25.70 | 25.27 | 25.48 | 16,400 | -0.29(-1.11%) |
Oct 08, 2020 | 25.78 | 25.84 | 25.73 | 25.77 | 20,873 | -0.02(-0.06%) |
Oct 07, 2020 | 25.25 | 25.79 | 25.24 | 25.78 | 23,321 | +0.68(+2.71%) |
Oct 06, 2020 | 25.63 | 25.69 | 25.07 | 25.10 | 43,459 | -0.10(-0.40%) |
Oct 05, 2020 | 25.12 | 25.20 | 25.02 | 25.20 | 30,346 | +0.81(+3.31%) |
Oct 02, 2020 | 24.06 | 24.44 | 24.06 | 24.39 | 31,300 | -0.06(-0.24%) |