Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.59 | 29.59 | 29.59 | 32,458 | -0.16(-0.53%) | |
Dec 30, 2020 | 29.58 | 29.81 | 29.58 | 29.75 | 32,458 | +0.52(+1.78%) |
Dec 29, 2020 | 29.36 | 29.51 | 29.10 | 29.23 | 31,028 | +0.21(+0.73%) |
Dec 28, 2020 | 29.16 | 29.37 | 28.89 | 29.02 | 42,649 | -0.12(-0.40%) |
Dec 24, 2020 | 29.50 | 29.50 | 29.09 | 29.13 | 32,732 | -0.25(-0.86%) |
Dec 23, 2020 | 29.55 | 29.71 | 29.34 | 29.39 | 35,609 | -0.11(-0.36%) |
Dec 22, 2020 | 29.83 | 29.90 | 29.36 | 29.50 | 45,529 | -0.29(-0.98%) |
Dec 21, 2020 | 29.58 | 29.80 | 29.43 | 29.79 | 54,495 | -0.18(-0.62%) |
Dec 18, 2020 | 29.97 | 30.03 | 29.83 | 29.97 | 44,878 | +0.14(+0.46%) |
Dec 17, 2020 | 29.37 | 29.84 | 29.28 | 29.84 | 56,369 | +0.66(+2.26%) |
Dec 16, 2020 | 28.91 | 29.21 | 28.91 | 29.17 | 67,029 | +0.39(+1.35%) |
Dec 15, 2020 | 28.90 | 28.90 | 28.67 | 28.79 | 38,585 | -0.02(-0.07%) |
Dec 14, 2020 | 28.77 | 28.92 | 28.67 | 28.81 | 68,275 | +0.18(+0.64%) |
Dec 11, 2020 | 28.74 | 28.82 | 28.48 | 28.62 | 44,158 | -0.14(-0.49%) |
Dec 10, 2020 | 28.31 | 28.78 | 28.29 | 28.76 | 47,050 | +0.33(+1.15%) |
Dec 09, 2020 | 28.96 | 29.01 | 28.22 | 28.44 | 57,883 | -0.29(-1.01%) |
Dec 08, 2020 | 28.49 | 28.75 | 28.47 | 28.73 | 35,018 | +0.34(+1.20%) |
Dec 07, 2020 | 28.01 | 28.41 | 28.01 | 28.39 | 45,620 | +0.38(+1.35%) |
Dec 04, 2020 | 27.81 | 28.04 | 27.74 | 28.01 | 47,349 | +0.38(+1.38%) |
Dec 03, 2020 | 27.55 | 27.93 | 27.51 | 27.63 | 55,960 | +0.25(+0.91%) |
Dec 02, 2020 | 27.32 | 27.38 | 27.07 | 27.38 | 36,087 | -0.28(-1.02%) |
Dec 01, 2020 | 28.04 | 28.04 | 27.61 | 27.66 | 30,491 | +0.10(+0.35%) |
Nov 30, 2020 | 27.89 | 27.97 | 27.16 | 27.56 | 51,767 | -0.16(-0.59%) |
Nov 27, 2020 | 27.73 | 27.90 | 27.55 | 27.72 | 20,586 | +0.41(+1.52%) |
Nov 25, 2020 | 27.56 | 27.62 | 27.11 | 27.31 | 53,216 | -0.56(-2.02%) |
Nov 24, 2020 | 27.67 | 27.90 | 27.45 | 27.87 | 52,272 | +0.31(+1.13%) |
Nov 23, 2020 | 27.29 | 27.56 | 27.19 | 27.56 | 31,243 | +0.40(+1.47%) |
Nov 20, 2020 | 26.77 | 27.23 | 26.77 | 27.16 | 75,243 | +0.51(+1.90%) |
Nov 19, 2020 | 25.97 | 26.66 | 25.96 | 26.66 | 32,776 | +0.89(+3.47%) |
Nov 18, 2020 | 26.17 | 26.17 | 25.76 | 25.76 | 15,903 | -0.24(-0.93%) |
Nov 17, 2020 | 25.90 | 26.02 | 25.89 | 26.01 | 18,210 | +0.09(+0.34%) |
Nov 16, 2020 | 25.94 | 26.07 | 25.75 | 25.92 | 27,606 | +0.13(+0.49%) |
Nov 13, 2020 | 25.60 | 25.81 | 25.49 | 25.79 | 37,055 | +0.58(+2.29%) |
Nov 12, 2020 | 25.28 | 25.56 | 25.16 | 25.22 | 23,497 | +0.17(+0.66%) |
Nov 11, 2020 | 24.74 | 25.08 | 24.74 | 25.05 | 28,703 | +0.38(+1.55%) |
Nov 10, 2020 | 25.12 | 25.12 | 24.32 | 24.67 | 73,779 | -0.79(-3.12%) |
Nov 09, 2020 | 26.29 | 26.54 | 25.46 | 25.46 | 39,150 | -0.83(-3.14%) |
Nov 06, 2020 | 26.44 | 26.44 | 25.99 | 26.29 | 21,512 | -0.15(-0.55%) |
Nov 05, 2020 | 26.54 | 26.58 | 26.07 | 26.43 | 55,519 | +0.43(+1.64%) |
Nov 04, 2020 | 25.33 | 26.09 | 25.33 | 26.01 | 82,171 | +1.22(+4.94%) |
Nov 03, 2020 | 24.62 | 24.88 | 24.52 | 24.78 | 24,612 | +0.35(+1.43%) |
Nov 02, 2020 | 24.76 | 24.76 | 24.20 | 24.43 | 30,912 | -0.05(-0.20%) |
Oct 30, 2020 | 24.72 | 24.75 | 24.19 | 24.48 | 44,261 | -0.49(-1.95%) |
Oct 29, 2020 | 24.72 | 25.04 | 24.72 | 24.97 | 38,518 | +0.24(+0.98%) |
Oct 28, 2020 | 25.06 | 25.06 | 24.71 | 24.72 | 40,105 | -0.65(-2.57%) |
Oct 27, 2020 | 25.12 | 25.38 | 25.07 | 25.38 | 28,123 | +0.54(+2.19%) |
Oct 26, 2020 | 24.89 | 25.06 | 24.67 | 24.83 | 29,633 | -0.39(-1.54%) |
Oct 23, 2020 | 25.15 | 25.23 | 24.99 | 25.22 | 11,940 | +0.10(+0.39%) |
Oct 22, 2020 | 25.44 | 25.44 | 24.93 | 25.12 | 29,645 | -0.17(-0.69%) |
Oct 21, 2020 | 25.49 | 25.59 | 25.25 | 25.30 | 22,845 | -0.02(-0.08%) |
Oct 20, 2020 | 25.27 | 25.46 | 25.25 | 25.32 | 69,349 | +0.49(+1.96%) |
Oct 19, 2020 | 25.01 | 25.13 | 24.78 | 24.83 | 24,995 | -0.01(-0.04%) |
Oct 16, 2020 | 24.92 | 24.96 | 24.79 | 24.84 | 16,675 | +0.11(+0.43%) |
Oct 15, 2020 | 24.63 | 24.74 | 24.57 | 24.73 | 12,816 | -0.10(-0.39%) |
Oct 14, 2020 | 25.10 | 25.13 | 24.76 | 24.83 | 19,528 | -0.22(-0.89%) |
Oct 13, 2020 | 25.10 | 25.11 | 24.88 | 25.06 | 36,256 | -0.13(-0.50%) |
Oct 12, 2020 | 25.14 | 25.24 | 25.10 | 25.18 | 46,512 | +0.19(+0.78%) |
Oct 09, 2020 | 24.58 | 24.99 | 24.55 | 24.99 | 49,201 | +0.59(+2.42%) |
Oct 08, 2020 | 24.51 | 24.51 | 24.37 | 24.40 | 20,652 | -0.10(-0.41%) |
Oct 07, 2020 | 24.39 | 24.50 | 24.39 | 24.50 | 25,903 | +0.35(+1.43%) |
Oct 06, 2020 | 24.45 | 24.53 | 24.05 | 24.15 | 25,519 | -0.31(-1.27%) |
Oct 05, 2020 | 24.41 | 24.47 | 24.36 | 24.46 | 42,848 | +0.22(+0.92%) |
Oct 02, 2020 | 24.20 | 24.44 | 24.10 | 24.24 | 17,807 | -0.34(-1.38%) |