Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.05 | 31.05 | 31.05 | 2,176 | -0.29(-0.91%) | |
Dec 30, 2020 | 31.45 | 31.45 | 31.17 | 31.34 | 2,176 | +0.36(+1.16%) |
Dec 29, 2020 | 31.11 | 31.32 | 30.89 | 30.98 | 6,328 | -0.02(-0.06%) |
Dec 28, 2020 | 31.06 | 31.27 | 30.13 | 31.00 | 6,409 | +0.02(+0.06%) |
Dec 24, 2020 | 31.08 | 31.21 | 30.98 | 30.98 | 1,500 | +0.59(+1.96%) |
Dec 23, 2020 | 30.22 | 30.51 | 30.07 | 30.39 | 12,315 | +1.04(+3.53%) |
Dec 22, 2020 | 29.25 | 29.48 | 29.21 | 29.35 | 5,326 | +0.07(+0.24%) |
Dec 21, 2020 | 28.75 | 29.38 | 28.61 | 29.28 | 9,965 | -1.19(-3.91%) |
Dec 18, 2020 | 30.51 | 30.51 | 30.31 | 30.47 | 7,000 | -0.59(-1.90%) |
Dec 17, 2020 | 31.19 | 31.33 | 31.06 | 31.06 | 3,304 | -0.10(-0.32%) |
Dec 16, 2020 | 31.02 | 31.25 | 30.98 | 31.16 | 3,499 | +0.32(+1.04%) |
Dec 15, 2020 | 30.77 | 30.84 | 30.77 | 30.84 | 1,272 | +0.54(+1.78%) |
Dec 14, 2020 | 30.68 | 30.68 | 30.30 | 30.30 | 3,551 | +0.61(+2.04%) |
Dec 11, 2020 | 29.83 | 29.83 | 29.63 | 29.70 | 14,500 | -0.48(-1.61%) |
Dec 10, 2020 | 30.46 | 30.46 | 30.14 | 30.18 | 4,080 | +0.10(+0.33%) |
Dec 09, 2020 | 30.37 | 30.40 | 30.02 | 30.08 | 3,538 | -0.47(-1.54%) |
Dec 08, 2020 | 30.70 | 30.78 | 30.52 | 30.55 | 15,691 | -0.12(-0.39%) |
Dec 07, 2020 | 30.76 | 30.85 | 30.66 | 30.67 | 3,637 | -1.17(-3.67%) |
Dec 04, 2020 | 32.06 | 32.06 | 31.79 | 31.84 | 19,500 | +0.95(+3.09%) |
Dec 03, 2020 | 30.94 | 31.17 | 30.84 | 30.89 | 4,999 | +1.06(+3.54%) |
Dec 02, 2020 | 29.83 | 29.95 | 29.80 | 29.83 | 37,215 | +0.83(+2.86%) |
Dec 01, 2020 | 28.68 | 29.11 | 28.65 | 29.00 | 129,275 | +0.82(+2.89%) |
Nov 30, 2020 | 28.40 | 28.41 | 28.14 | 28.18 | 10,381 | -0.05(-0.19%) |
Nov 27, 2020 | 28.27 | 28.39 | 28.24 | 28.24 | 4,600 | -0.34(-1.19%) |
Nov 25, 2020 | 28.44 | 28.77 | 28.41 | 28.58 | 7,800 | +0.08(+0.28%) |
Nov 24, 2020 | 28.00 | 28.59 | 28.00 | 28.50 | 6,475 | +1.53(+5.67%) |
Nov 23, 2020 | 26.96 | 26.97 | 26.82 | 26.97 | 3,828 | +0.63(+2.39%) |
Nov 20, 2020 | 26.42 | 26.43 | 26.24 | 26.34 | 8,100 | -0.32(-1.20%) |
Nov 19, 2020 | 26.26 | 26.66 | 26.26 | 26.66 | 5,004 | -0.14(-0.54%) |
Nov 18, 2020 | 27.07 | 27.57 | 26.80 | 26.80 | 12,136 | -0.11(-0.39%) |
Nov 17, 2020 | 26.76 | 27.03 | 26.76 | 26.91 | 5,069 | -0.20(-0.74%) |
Nov 16, 2020 | 27.15 | 27.15 | 26.95 | 27.11 | 8,521 | +0.95(+3.63%) |
Nov 13, 2020 | 25.88 | 26.16 | 25.88 | 26.16 | 10,700 | -0.29(-1.10%) |
Nov 12, 2020 | 26.64 | 26.71 | 26.37 | 26.45 | 6,865 | -0.62(-2.27%) |
Nov 11, 2020 | 27.41 | 27.44 | 27.00 | 27.07 | 10,401 | -0.32(-1.19%) |
Nov 10, 2020 | 27.61 | 27.71 | 27.31 | 27.39 | 34,853 | +1.48(+5.71%) |
Nov 09, 2020 | 25.83 | 26.28 | 25.74 | 25.91 | 8,945 | +4.04(+18.47%) |
Nov 06, 2020 | 22.12 | 22.20 | 21.85 | 21.87 | 24,100 | -0.21(-0.95%) |
Nov 05, 2020 | 21.84 | 22.08 | 21.84 | 22.08 | 16,831 | +0.09(+0.41%) |
Nov 04, 2020 | 22.21 | 22.28 | 21.99 | 21.99 | 45,803 | -0.54(-2.40%) |
Nov 03, 2020 | 22.39 | 22.64 | 22.29 | 22.53 | 14,331 | +0.62(+2.83%) |
Nov 02, 2020 | 21.88 | 22.53 | 21.88 | 21.91 | 11,384 | +0.08(+0.37%) |
Oct 30, 2020 | 21.35 | 22.00 | 21.27 | 21.83 | 19,200 | +0.63(+2.97%) |
Oct 29, 2020 | 21.09 | 21.47 | 21.05 | 21.20 | 31,099 | +0.06(+0.28%) |
Oct 28, 2020 | 21.30 | 21.34 | 21.14 | 21.14 | 8,489 | -0.91(-4.13%) |
Oct 27, 2020 | 22.15 | 22.21 | 21.95 | 22.05 | 26,469 | -0.40(-1.80%) |
Oct 26, 2020 | 22.56 | 22.58 | 22.39 | 22.45 | 7,452 | -0.11(-0.47%) |
Oct 23, 2020 | 22.64 | 22.64 | 22.47 | 22.56 | 15,800 | +0.35(+1.58%) |
Oct 22, 2020 | 22.27 | 22.33 | 22.14 | 22.21 | 17,033 | -0.24(-1.07%) |
Oct 21, 2020 | 22.70 | 22.76 | 22.45 | 22.45 | 12,857 | -0.12(-0.53%) |
Oct 20, 2020 | 22.75 | 22.75 | 22.33 | 22.57 | 46,472 | +0.15(+0.67%) |
Oct 19, 2020 | 22.55 | 22.71 | 22.40 | 22.42 | 15,563 | -0.12(-0.53%) |
Oct 16, 2020 | 22.43 | 22.94 | 22.29 | 22.54 | 11,200 | +0.17(+0.76%) |
Oct 15, 2020 | 22.49 | 22.57 | 22.31 | 22.37 | 10,080 | -0.93(-3.99%) |
Oct 14, 2020 | 23.47 | 23.50 | 23.21 | 23.30 | 8,768 | -0.28(-1.19%) |
Oct 13, 2020 | 23.83 | 23.83 | 23.53 | 23.58 | 28,287 | -0.91(-3.71%) |
Oct 12, 2020 | 24.37 | 24.70 | 24.37 | 24.49 | 2,961 | -0.35(-1.39%) |
Oct 09, 2020 | 24.62 | 24.94 | 24.62 | 24.84 | 3,900 | +0.23(+0.92%) |
Oct 08, 2020 | 25.03 | 25.03 | 24.48 | 24.61 | 5,685 | -0.39(-1.58%) |
Oct 07, 2020 | 24.93 | 25.08 | 24.78 | 25.00 | 4,055 | +0.14(+0.58%) |
Oct 06, 2020 | 25.12 | 25.16 | 24.73 | 24.86 | 18,554 | -0.24(-0.96%) |
Oct 05, 2020 | 24.88 | 25.42 | 24.84 | 25.10 | 5,903 | +0.19(+0.76%) |
Oct 02, 2020 | 24.70 | 24.95 | 24.70 | 24.91 | 8,600 | +0.36(+1.49%) |