Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 33.06 | 33.06 | 33.06 | 2,438 | -0.42(-1.24%) | |
Dec 30, 2020 | 33.81 | 33.81 | 33.48 | 33.48 | 2,438 | -0.08(-0.25%) |
Dec 29, 2020 | 33.56 | 33.56 | 33.56 | 33.56 | 319 | +0.26(+0.78%) |
Dec 28, 2020 | 33.46 | 33.46 | 33.30 | 33.30 | 1,373 | +0.39(+1.18%) |
Dec 24, 2020 | 32.91 | 32.91 | 32.91 | 5 | +0.06(+0.19%) | |
Dec 23, 2020 | 32.48 | 32.85 | 32.48 | 32.85 | 4,127 | +0.84(+2.64%) |
Dec 22, 2020 | 32.05 | 32.05 | 31.98 | 32.01 | 1,578 | +0.24(+0.76%) |
Dec 21, 2020 | 31.32 | 31.91 | 31.10 | 31.77 | 9,726 | -0.54(-1.68%) |
Dec 18, 2020 | 32.31 | 32.31 | 32.31 | 32.31 | 228 | -0.60(-1.83%) |
Dec 17, 2020 | 33.02 | 33.02 | 32.91 | 32.91 | 707 | +0.82(+2.56%) |
Dec 16, 2020 | 32.09 | 32.09 | 32.09 | 74 | +0.00(+0.00%) | |
Dec 15, 2020 | 31.70 | 32.09 | 31.68 | 32.09 | 3,426 | +0.69(+2.20%) |
Dec 14, 2020 | 31.88 | 31.88 | 31.40 | 31.40 | 10,980 | +0.35(+1.13%) |
Dec 11, 2020 | 31.07 | 31.07 | 30.99 | 31.05 | 1,601 | -0.43(-1.36%) |
Dec 10, 2020 | 31.32 | 31.66 | 31.32 | 31.48 | 11,753 | -0.44(-1.38%) |
Dec 09, 2020 | 32.19 | 32.19 | 31.92 | 31.92 | 1,659 | -0.07(-0.21%) |
Dec 08, 2020 | 31.94 | 31.98 | 31.85 | 31.98 | 3,809 | +0.10(+0.30%) |
Dec 07, 2020 | 31.87 | 31.89 | 31.87 | 31.89 | 300 | -0.29(-0.91%) |
Dec 04, 2020 | 32.30 | 32.30 | 32.18 | 32.18 | 2,172 | +0.09(+0.29%) |
Dec 03, 2020 | 31.92 | 32.13 | 31.83 | 32.09 | 7,939 | +0.83(+2.67%) |
Dec 02, 2020 | 31.28 | 31.39 | 31.25 | 31.25 | 3,491 | -0.16(-0.51%) |
Dec 01, 2020 | 31.24 | 31.48 | 31.24 | 31.42 | 10,517 | +1.12(+3.69%) |
Nov 30, 2020 | 30.58 | 30.80 | 30.28 | 30.30 | 4,934 | -0.47(-1.54%) |
Nov 27, 2020 | 30.61 | 30.77 | 30.53 | 30.77 | 914 | -0.22(-0.71%) |
Nov 25, 2020 | 30.87 | 30.99 | 30.85 | 30.99 | 457 | -0.06(-0.20%) |
Nov 24, 2020 | 30.90 | 31.14 | 30.89 | 31.05 | 7,486 | +0.20(+0.65%) |
Nov 23, 2020 | 30.84 | 30.85 | 30.84 | 30.85 | 969 | +0.42(+1.39%) |
Nov 20, 2020 | 30.52 | 30.52 | 30.43 | 30.43 | 914 | +0.29(+0.96%) |
Nov 19, 2020 | 30.14 | 30.14 | 30.14 | 30.14 | 462 | -0.41(-1.34%) |
Nov 18, 2020 | 30.62 | 30.62 | 30.45 | 30.55 | 3,686 | +0.38(+1.25%) |
Nov 17, 2020 | 30.12 | 30.31 | 29.97 | 30.17 | 9,048 | -0.06(-0.20%) |
Nov 16, 2020 | 30.15 | 30.23 | 30.15 | 30.23 | 3,349 | +0.35(+1.17%) |
Nov 13, 2020 | 29.65 | 29.89 | 29.65 | 29.89 | 1,029 | +0.64(+2.18%) |
Nov 12, 2020 | 29.25 | 29.25 | 29.25 | 29.25 | 291 | -0.45(-1.52%) |
Nov 11, 2020 | 29.67 | 29.77 | 29.67 | 29.70 | 1,499 | +0.11(+0.38%) |
Nov 10, 2020 | 29.51 | 29.76 | 29.50 | 29.59 | 4,957 | +0.06(+0.20%) |
Nov 09, 2020 | 29.57 | 29.60 | 29.53 | 29.53 | 9,102 | +1.28(+4.54%) |
Nov 06, 2020 | 28.24 | 28.34 | 28.23 | 28.25 | 2,744 | +0.28(+1.01%) |
Nov 05, 2020 | 28.01 | 28.01 | 27.81 | 27.96 | 3,156 | +0.60(+2.18%) |
Nov 04, 2020 | 27.39 | 27.46 | 27.37 | 27.37 | 900 | +0.32(+1.20%) |
Nov 03, 2020 | 27.09 | 27.09 | 27.04 | 27.04 | 264 | +0.89(+3.39%) |
Nov 02, 2020 | 26.38 | 26.38 | 26.16 | 26.16 | 3,842 | +0.15(+0.57%) |
Oct 30, 2020 | 26.17 | 26.17 | 25.98 | 26.01 | 2,516 | -0.33(-1.26%) |
Oct 29, 2020 | 26.06 | 26.34 | 26.06 | 26.34 | 2,869 | +0.31(+1.19%) |
Oct 28, 2020 | 26.18 | 26.18 | 25.95 | 26.03 | 4,145 | -1.10(-4.04%) |
Oct 27, 2020 | 27.16 | 27.16 | 27.13 | 27.13 | 378 | -0.30(-1.08%) |
Oct 26, 2020 | 27.65 | 27.66 | 27.36 | 27.42 | 6,856 | -0.43(-1.55%) |
Oct 23, 2020 | 27.95 | 27.95 | 27.86 | 27.86 | 914 | +0.15(+0.54%) |
Oct 22, 2020 | 27.67 | 27.73 | 27.65 | 27.71 | 920 | -0.22(-0.78%) |
Oct 21, 2020 | 27.67 | 27.93 | 27.61 | 27.93 | 889 | +0.31(+1.11%) |
Oct 20, 2020 | 27.56 | 27.70 | 27.51 | 27.62 | 11,936 | +0.15(+0.54%) |
Oct 19, 2020 | 27.84 | 27.91 | 27.47 | 27.47 | 4,557 | -0.32(-1.15%) |
Oct 16, 2020 | 27.88 | 27.91 | 27.73 | 27.79 | 10,979 | +0.25(+0.90%) |
Oct 15, 2020 | 27.57 | 27.57 | 27.49 | 27.54 | 1,091 | -0.55(-1.96%) |
Oct 14, 2020 | 28.22 | 28.22 | 27.99 | 28.09 | 1,550 | -0.07(-0.25%) |
Oct 13, 2020 | 28.25 | 28.26 | 28.13 | 28.16 | 10,158 | -0.26(-0.92%) |
Oct 12, 2020 | 28.43 | 28.43 | 28.43 | 29 | +0.00(+0.00%) | |
Oct 09, 2020 | 28.23 | 28.23 | 28.43 | 5,727 | +0.19(+0.68%) | |
Oct 08, 2020 | 28.22 | 28.27 | 28.21 | 28.23 | 2,529 | +0.40(+1.45%) |
Oct 07, 2020 | 27.86 | 27.87 | 27.81 | 27.83 | 1,436 | +0.08(+0.30%) |
Oct 06, 2020 | 27.91 | 27.92 | 27.59 | 27.75 | 2,529 | -0.25(-0.89%) |
Oct 05, 2020 | 27.91 | 28.00 | 27.87 | 28.00 | 850 | +0.45(+1.62%) |
Oct 02, 2020 | 27.09 | 27.55 | 27.09 | 27.55 | 6,404 | +0.38(+1.40%) |