Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.56 | 29.56 | 29.56 | 20,678 | +0.30(+1.04%) | |
Dec 30, 2020 | 28.92 | 29.64 | 28.92 | 29.26 | 20,678 | +0.08(+0.27%) |
Dec 29, 2020 | 29.69 | 29.70 | 28.92 | 29.18 | 17,246 | -0.44(-1.47%) |
Dec 28, 2020 | 28.99 | 29.89 | 28.99 | 29.61 | 24,927 | +0.92(+3.22%) |
Dec 24, 2020 | 28.68 | 28.82 | 28.52 | 28.69 | 8,958 | +0.04(+0.15%) |
Dec 23, 2020 | 28.98 | 29.19 | 28.35 | 28.65 | 18,954 | -0.36(-1.23%) |
Dec 22, 2020 | 28.59 | 29.23 | 28.41 | 29.00 | 28,592 | +0.26(+0.91%) |
Dec 21, 2020 | 29.62 | 29.62 | 28.31 | 28.74 | 25,567 | -1.23(-4.10%) |
Dec 18, 2020 | 29.43 | 29.99 | 28.98 | 29.97 | 105,775 | +0.63(+2.14%) |
Dec 17, 2020 | 29.41 | 29.41 | 28.79 | 29.34 | 21,670 | -0.10(-0.33%) |
Dec 16, 2020 | 29.73 | 29.76 | 29.18 | 29.44 | 21,197 | -0.03(-0.09%) |
Dec 15, 2020 | 29.13 | 29.64 | 28.92 | 29.46 | 42,084 | +0.71(+2.46%) |
Dec 14, 2020 | 28.68 | 28.95 | 28.46 | 28.76 | 35,399 | +0.54(+1.92%) |
Dec 11, 2020 | 28.14 | 28.33 | 27.86 | 28.22 | 25,876 | -0.24(-0.85%) |
Dec 10, 2020 | 28.20 | 28.90 | 27.97 | 28.46 | 15,427 | -0.04(-0.15%) |
Dec 09, 2020 | 28.44 | 29.17 | 28.24 | 28.50 | 27,716 | +0.06(+0.21%) |
Dec 08, 2020 | 28.18 | 28.44 | 28.10 | 28.44 | 30,608 | +0.16(+0.58%) |
Dec 07, 2020 | 28.22 | 28.61 | 28.09 | 28.28 | 73,242 | -0.32(-1.12%) |
Dec 04, 2020 | 28.02 | 28.67 | 27.58 | 28.59 | 38,756 | +0.81(+2.92%) |
Dec 03, 2020 | 27.66 | 27.91 | 27.37 | 27.78 | 22,229 | +0.13(+0.47%) |
Dec 02, 2020 | 27.07 | 28.02 | 26.80 | 27.66 | 44,090 | +0.56(+2.07%) |
Dec 01, 2020 | 27.69 | 28.19 | 26.60 | 27.09 | 45,415 | -0.28(-1.04%) |
Nov 30, 2020 | 28.92 | 28.92 | 27.25 | 27.38 | 33,332 | -1.83(-6.26%) |
Nov 27, 2020 | 29.68 | 29.68 | 28.58 | 29.21 | 10,443 | -0.19(-0.64%) |
Nov 25, 2020 | 29.42 | 29.72 | 28.86 | 29.40 | 26,572 | -0.37(-1.25%) |
Nov 24, 2020 | 28.98 | 29.90 | 28.55 | 29.77 | 34,314 | +1.23(+4.32%) |
Nov 23, 2020 | 28.87 | 28.90 | 28.09 | 28.53 | 41,994 | +0.14(+0.49%) |
Nov 20, 2020 | 28.69 | 28.88 | 28.19 | 28.40 | 34,462 | -0.14(-0.48%) |
Nov 19, 2020 | 28.45 | 28.66 | 27.16 | 28.53 | 26,702 | +0.05(+0.18%) |
Nov 18, 2020 | 28.90 | 28.96 | 28.44 | 28.48 | 34,524 | -0.50(-1.72%) |
Nov 17, 2020 | 29.64 | 29.64 | 28.53 | 28.98 | 24,609 | -0.90(-3.00%) |
Nov 16, 2020 | 28.87 | 29.88 | 28.46 | 29.88 | 35,808 | +1.37(+4.81%) |
Nov 13, 2020 | 28.67 | 28.87 | 28.33 | 28.51 | 22,162 | -0.11(-0.39%) |
Nov 12, 2020 | 29.36 | 29.81 | 28.18 | 28.62 | 31,336 | -0.87(-2.95%) |
Nov 11, 2020 | 30.00 | 30.16 | 28.97 | 29.49 | 29,946 | -0.24(-0.81%) |
Nov 10, 2020 | 28.46 | 29.73 | 28.02 | 29.73 | 25,186 | +1.46(+5.15%) |
Nov 09, 2020 | 27.81 | 28.84 | 27.33 | 28.28 | 55,495 | +2.41(+9.33%) |
Nov 06, 2020 | 25.96 | 26.22 | 25.79 | 25.86 | 33,766 | +0.03(+0.13%) |
Nov 05, 2020 | 25.03 | 26.07 | 24.55 | 25.83 | 30,227 | +0.71(+2.81%) |
Nov 04, 2020 | 25.21 | 25.37 | 24.73 | 25.12 | 32,949 | -0.63(-2.44%) |
Nov 03, 2020 | 25.43 | 26.99 | 25.18 | 25.75 | 26,050 | +0.64(+2.54%) |
Nov 02, 2020 | 25.03 | 25.38 | 24.90 | 25.11 | 25,175 | +0.50(+2.03%) |
Oct 30, 2020 | 24.72 | 25.25 | 24.54 | 24.61 | 24,831 | -0.24(-0.97%) |
Oct 29, 2020 | 24.76 | 24.98 | 24.15 | 24.85 | 18,510 | -0.03(-0.14%) |
Oct 28, 2020 | 26.64 | 26.64 | 24.75 | 24.89 | 39,363 | -1.85(-6.93%) |
Oct 27, 2020 | 26.93 | 27.36 | 26.70 | 26.74 | 16,350 | +0.16(+0.58%) |
Oct 26, 2020 | 27.10 | 27.13 | 26.46 | 26.59 | 23,748 | -0.56(-2.06%) |
Oct 23, 2020 | 27.64 | 28.21 | 26.08 | 27.15 | 25,179 | -0.29(-1.07%) |
Oct 22, 2020 | 25.85 | 27.75 | 25.85 | 27.44 | 30,789 | +1.49(+5.75%) |
Oct 21, 2020 | 25.82 | 26.09 | 25.77 | 25.95 | 9,697 | +0.13(+0.50%) |
Oct 20, 2020 | 25.91 | 26.00 | 25.65 | 25.82 | 36,979 | +0.17(+0.67%) |
Oct 19, 2020 | 25.73 | 26.05 | 25.64 | 25.65 | 22,497 | +0.12(+0.47%) |
Oct 16, 2020 | 25.42 | 25.70 | 25.08 | 25.53 | 12,067 | -0.09(-0.34%) |
Oct 15, 2020 | 24.86 | 25.61 | 24.59 | 25.61 | 35,253 | +0.34(+1.36%) |
Oct 14, 2020 | 24.67 | 25.31 | 24.67 | 25.27 | 27,074 | +0.14(+0.55%) |
Oct 13, 2020 | 25.49 | 25.49 | 24.90 | 25.13 | 23,570 | -0.58(-2.25%) |
Oct 12, 2020 | 25.26 | 25.71 | 25.26 | 25.71 | 16,978 | +0.45(+1.77%) |
Oct 09, 2020 | 25.54 | 25.54 | 24.95 | 25.26 | 16,129 | +0.09(+0.38%) |
Oct 08, 2020 | 25.16 | 25.47 | 24.48 | 25.16 | 37,967 | +0.04(+0.17%) |
Oct 07, 2020 | 24.16 | 25.41 | 24.16 | 25.12 | 37,182 | +1.36(+5.73%) |
Oct 06, 2020 | 23.95 | 25.12 | 23.10 | 23.76 | 36,925 | +0.15(+0.62%) |
Oct 05, 2020 | 23.48 | 23.71 | 22.92 | 23.61 | 31,944 | +0.71(+3.09%) |
Oct 02, 2020 | 21.61 | 22.97 | 21.55 | 22.91 | 30,865 | +0.95(+4.32%) |