Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.59 | 28.59 | 28.59 | 10,091 | +0.19(+0.67%) | |
Dec 30, 2020 | 28.46 | 28.46 | 28.36 | 28.40 | 10,091 | +0.07(+0.26%) |
Dec 29, 2020 | 28.48 | 28.48 | 28.31 | 28.33 | 6,817 | -0.08(-0.27%) |
Dec 28, 2020 | 28.56 | 28.56 | 28.38 | 28.40 | 10,862 | +0.23(+0.81%) |
Dec 24, 2020 | 28.13 | 28.17 | 28.13 | 28.17 | 4,090 | +0.08(+0.27%) |
Dec 23, 2020 | 28.14 | 28.23 | 28.10 | 28.10 | 4,584 | +0.06(+0.20%) |
Dec 22, 2020 | 28.13 | 28.13 | 27.99 | 28.04 | 13,264 | -0.02(-0.06%) |
Dec 21, 2020 | 28.00 | 28.08 | 27.69 | 28.06 | 10,361 | -0.15(-0.52%) |
Dec 18, 2020 | 28.49 | 28.49 | 28.01 | 28.20 | 12,436 | -0.03(-0.12%) |
Dec 17, 2020 | 28.78 | 28.78 | 28.18 | 28.24 | 12,188 | +0.13(+0.47%) |
Dec 16, 2020 | 28.04 | 28.15 | 28.01 | 28.11 | 55,512 | +0.09(+0.32%) |
Dec 15, 2020 | 27.85 | 28.03 | 27.80 | 28.02 | 5,886 | +0.32(+1.16%) |
Dec 14, 2020 | 28.00 | 28.00 | 27.70 | 27.70 | 29,863 | -0.07(-0.26%) |
Dec 11, 2020 | 27.63 | 27.77 | 27.62 | 27.77 | 31,657 | -0.06(-0.21%) |
Dec 10, 2020 | 27.86 | 27.86 | 27.67 | 27.83 | 5,725 | -0.05(-0.19%) |
Dec 09, 2020 | 28.37 | 28.37 | 27.77 | 27.88 | 33,098 | -0.20(-0.71%) |
Dec 08, 2020 | 27.96 | 28.12 | 27.94 | 28.08 | 42,063 | +0.04(+0.14%) |
Dec 07, 2020 | 29.44 | 32.04 | 27.97 | 28.04 | 20,428 | -0.00(-0.01%) |
Dec 04, 2020 | 27.95 | 28.06 | 27.94 | 28.04 | 18,398 | +0.28(+1.00%) |
Dec 03, 2020 | 27.85 | 27.92 | 27.76 | 27.76 | 9,254 | -0.06(-0.20%) |
Dec 02, 2020 | 27.76 | 27.84 | 27.74 | 27.82 | 14,879 | +0.00(+0.02%) |
Dec 01, 2020 | 27.76 | 27.93 | 27.76 | 27.82 | 4,600 | +0.34(+1.25%) |
Nov 30, 2020 | 27.48 | 27.48 | 27.35 | 27.47 | 12,961 | -0.09(-0.32%) |
Nov 27, 2020 | 27.72 | 27.72 | 27.54 | 27.56 | 9,661 | +0.09(+0.33%) |
Nov 25, 2020 | 27.41 | 27.48 | 27.39 | 27.47 | 4,728 | -0.06(-0.21%) |
Nov 24, 2020 | 27.27 | 27.54 | 27.27 | 27.53 | 10,441 | +0.39(+1.42%) |
Nov 23, 2020 | 27.18 | 27.18 | 27.01 | 27.14 | 5,784 | +0.13(+0.47%) |
Nov 20, 2020 | 27.10 | 27.12 | 27.02 | 27.02 | 37,207 | -0.13(-0.48%) |
Nov 19, 2020 | 27.08 | 27.15 | 26.99 | 27.15 | 15,635 | +0.05(+0.20%) |
Nov 18, 2020 | 27.36 | 27.42 | 27.09 | 27.09 | 8,762 | -0.27(-0.97%) |
Nov 17, 2020 | 27.28 | 27.44 | 27.23 | 27.36 | 20,332 | -0.06(-0.23%) |
Nov 16, 2020 | 27.42 | 27.46 | 27.34 | 27.42 | 15,347 | +0.24(+0.90%) |
Nov 13, 2020 | 27.03 | 27.18 | 27.00 | 27.18 | 10,792 | +0.35(+1.29%) |
Nov 12, 2020 | 27.05 | 27.05 | 26.67 | 26.83 | 24,747 | -0.24(-0.87%) |
Nov 11, 2020 | 27.04 | 27.12 | 26.99 | 27.07 | 10,857 | +0.20(+0.74%) |
Nov 10, 2020 | 26.92 | 26.96 | 26.71 | 26.87 | 23,949 | -0.07(-0.26%) |
Nov 09, 2020 | 27.54 | 27.56 | 26.94 | 26.94 | 9,376 | +0.29(+1.08%) |
Nov 06, 2020 | 26.49 | 26.70 | 26.49 | 26.65 | 8,531 | +0.00(+0.01%) |
Nov 05, 2020 | 26.76 | 26.76 | 26.63 | 26.65 | 8,764 | +0.54(+2.06%) |
Nov 04, 2020 | 25.98 | 26.33 | 25.98 | 26.11 | 11,269 | +0.51(+1.99%) |
Nov 03, 2020 | 25.33 | 25.63 | 25.33 | 25.60 | 14,360 | +0.54(+2.17%) |
Nov 02, 2020 | 24.89 | 25.13 | 24.89 | 25.06 | 6,730 | +0.25(+1.00%) |
Oct 30, 2020 | 24.97 | 24.97 | 24.56 | 24.81 | 15,006 | -0.38(-1.49%) |
Oct 29, 2020 | 25.08 | 25.33 | 24.80 | 25.18 | 7,462 | +0.33(+1.33%) |
Oct 28, 2020 | 25.17 | 25.17 | 24.85 | 24.85 | 5,134 | -0.88(-3.42%) |
Oct 27, 2020 | 25.75 | 25.80 | 25.73 | 25.73 | 8,187 | -0.07(-0.29%) |
Oct 26, 2020 | 26.03 | 26.03 | 25.67 | 25.81 | 14,614 | -0.50(-1.92%) |
Oct 23, 2020 | 26.49 | 26.49 | 26.17 | 26.31 | 19,837 | +0.08(+0.32%) |
Oct 22, 2020 | 26.29 | 26.29 | 25.97 | 26.23 | 15,732 | +0.11(+0.41%) |
Oct 21, 2020 | 26.31 | 26.33 | 26.05 | 26.12 | 12,125 | -0.02(-0.08%) |
Oct 20, 2020 | 26.22 | 26.32 | 26.12 | 26.14 | 11,858 | +0.17(+0.66%) |
Oct 19, 2020 | 26.56 | 26.56 | 25.95 | 25.97 | 21,272 | -0.47(-1.77%) |
Oct 16, 2020 | 26.57 | 26.66 | 26.44 | 26.44 | 21,790 | +0.06(+0.24%) |
Oct 15, 2020 | 26.21 | 26.40 | 26.16 | 26.38 | 7,036 | -0.08(-0.31%) |
Oct 14, 2020 | 26.58 | 26.58 | 26.44 | 26.46 | 3,415 | -0.17(-0.64%) |
Oct 13, 2020 | 26.66 | 26.72 | 26.54 | 26.63 | 8,751 | -0.15(-0.55%) |
Oct 12, 2020 | 26.56 | 26.87 | 26.56 | 26.78 | 10,856 | +0.41(+1.54%) |
Oct 09, 2020 | 26.27 | 26.40 | 26.25 | 26.37 | 7,092 | +0.27(+1.03%) |
Oct 08, 2020 | 26.06 | 26.15 | 26.06 | 26.10 | 5,634 | +0.15(+0.59%) |
Oct 07, 2020 | 25.94 | 25.98 | 25.77 | 25.95 | 13,538 | +0.40(+1.57%) |
Oct 06, 2020 | 25.89 | 25.94 | 25.54 | 25.55 | 38,798 | -0.33(-1.26%) |
Oct 05, 2020 | 25.71 | 25.88 | 25.71 | 25.88 | 4,231 | +0.42(+1.64%) |
Oct 02, 2020 | 25.39 | 25.57 | 25.39 | 25.46 | 34,741 | -0.23(-0.88%) |