Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.70 | 31.70 | 31.70 | 75,754 | +0.24(+0.76%) | |
Dec 30, 2020 | 32.30 | 32.30 | 31.46 | 31.46 | 75,754 | -0.09(-0.29%) |
Dec 29, 2020 | 31.23 | 32.15 | 31.23 | 31.55 | 86,428 | +0.46(+1.48%) |
Dec 28, 2020 | 30.75 | 32.14 | 30.75 | 31.09 | 51,714 | +0.08(+0.26%) |
Dec 24, 2020 | 30.93 | 31.80 | 30.90 | 31.01 | 55,100 | +0.49(+1.61%) |
Dec 23, 2020 | 30.50 | 30.56 | 30.43 | 30.52 | 72,549 | +0.42(+1.40%) |
Dec 22, 2020 | 31.14 | 31.14 | 30.01 | 30.10 | 60,686 | -0.36(-1.18%) |
Dec 21, 2020 | 30.70 | 30.70 | 30.05 | 30.46 | 79,110 | -0.37(-1.20%) |
Dec 18, 2020 | 31.20 | 31.61 | 30.81 | 30.83 | 163,100 | -0.39(-1.23%) |
Dec 17, 2020 | 31.70 | 31.70 | 30.80 | 31.21 | 54,987 | +0.48(+1.58%) |
Dec 16, 2020 | 30.16 | 30.80 | 30.16 | 30.73 | 333,408 | +0.30(+0.99%) |
Dec 15, 2020 | 30.31 | 30.45 | 30.31 | 30.43 | 685,467 | +0.08(+0.27%) |
Dec 14, 2020 | 30.06 | 30.69 | 30.06 | 30.35 | 244,444 | +0.45(+1.50%) |
Dec 11, 2020 | 30.79 | 30.79 | 29.45 | 29.90 | 46,100 | +0.20(+0.67%) |
Dec 10, 2020 | 29.95 | 29.95 | 29.49 | 29.70 | 213,280 | +0.12(+0.42%) |
Dec 09, 2020 | 29.66 | 30.53 | 29.49 | 29.57 | 96,239 | -1.12(-3.63%) |
Dec 08, 2020 | 29.58 | 30.72 | 29.58 | 30.69 | 103,301 | +0.09(+0.29%) |
Dec 07, 2020 | 31.63 | 31.63 | 30.59 | 30.60 | 65,924 | -1.09(-3.44%) |
Dec 04, 2020 | 31.40 | 31.69 | 31.11 | 31.69 | 105,200 | +0.54(+1.73%) |
Dec 03, 2020 | 31.70 | 31.70 | 31.15 | 31.15 | 103,199 | -0.35(-1.11%) |
Dec 02, 2020 | 31.13 | 31.50 | 31.13 | 31.50 | 695,961 | -0.12(-0.38%) |
Dec 01, 2020 | 31.70 | 32.00 | 31.21 | 31.62 | 286,329 | -0.13(-0.41%) |
Nov 30, 2020 | 32.08 | 32.08 | 31.75 | 31.75 | 126,568 | -0.12(-0.38%) |
Nov 27, 2020 | 31.23 | 31.90 | 30.74 | 31.87 | 57,400 | +2.81(+9.67%) |
Nov 25, 2020 | 28.69 | 29.18 | 28.69 | 29.06 | 68,600 | +0.28(+0.97%) |
Nov 24, 2020 | 28.61 | 28.88 | 28.06 | 28.78 | 46,479 | +0.84(+3.01%) |
Nov 23, 2020 | 27.99 | 28.20 | 27.71 | 27.94 | 132,665 | +0.16(+0.58%) |
Nov 20, 2020 | 28.56 | 28.56 | 27.69 | 27.78 | 113,600 | +0.45(+1.65%) |
Nov 19, 2020 | 26.76 | 27.34 | 26.76 | 27.33 | 223,917 | -0.21(-0.76%) |
Nov 18, 2020 | 28.46 | 28.46 | 27.44 | 27.54 | 128,082 | -0.51(-1.83%) |
Nov 17, 2020 | 28.46 | 28.46 | 27.89 | 28.05 | 96,175 | -0.10(-0.35%) |
Nov 16, 2020 | 28.00 | 28.75 | 27.50 | 28.15 | 138,770 | +0.68(+2.48%) |
Nov 13, 2020 | 28.04 | 28.04 | 27.01 | 27.47 | 101,900 | +0.16(+0.58%) |
Nov 12, 2020 | 28.46 | 28.46 | 27.31 | 27.31 | 48,806 | -0.45(-1.62%) |
Nov 11, 2020 | 28.59 | 28.59 | 27.01 | 27.76 | 51,334 | +0.76(+2.81%) |
Nov 10, 2020 | 26.78 | 27.58 | 26.25 | 27.00 | 45,831 | -0.57(-2.07%) |
Nov 09, 2020 | 28.41 | 28.41 | 27.17 | 27.57 | 1,106,811 | +0.71(+2.64%) |
Nov 06, 2020 | 26.90 | 27.30 | 26.71 | 26.86 | 191,100 | -0.30(-1.10%) |
Nov 05, 2020 | 26.25 | 27.16 | 26.25 | 27.16 | 59,815 | +1.20(+4.60%) |
Nov 04, 2020 | 26.51 | 26.51 | 25.68 | 25.96 | 107,587 | +0.28(+1.11%) |
Nov 03, 2020 | 26.27 | 26.27 | 25.15 | 25.68 | 116,478 | +0.18(+0.71%) |
Nov 02, 2020 | 25.74 | 25.74 | 25.26 | 25.50 | 246,218 | +0.21(+0.83%) |
Oct 30, 2020 | 24.97 | 25.30 | 24.97 | 25.29 | 79,700 | -0.94(-3.58%) |
Oct 29, 2020 | 26.04 | 26.76 | 26.04 | 26.23 | 210,678 | +0.04(+0.13%) |
Oct 28, 2020 | 26.02 | 26.57 | 26.02 | 26.20 | 105,974 | +1.14(+4.57%) |
Oct 27, 2020 | 25.14 | 25.23 | 24.88 | 25.05 | 81,587 | -0.35(-1.38%) |
Oct 26, 2020 | 26.25 | 26.25 | 25.11 | 25.40 | 195,392 | -0.05(-0.20%) |
Oct 23, 2020 | 26.14 | 26.14 | 25.38 | 25.45 | 53,200 | +0.31(+1.23%) |
Oct 22, 2020 | 25.03 | 25.15 | 24.81 | 25.14 | 52,479 | +0.43(+1.74%) |
Oct 21, 2020 | 24.55 | 24.78 | 24.55 | 24.71 | 49,489 | +0.27(+1.10%) |
Oct 20, 2020 | 25.07 | 25.07 | 23.69 | 24.44 | 37,425 | +0.22(+0.91%) |
Oct 19, 2020 | 24.70 | 24.70 | 24.22 | 24.22 | 45,755 | +0.00(+0.00%) |
Oct 16, 2020 | 24.09 | 24.80 | 24.06 | 24.22 | 69,200 | +0.06(+0.25%) |
Oct 15, 2020 | 24.20 | 24.20 | 24.00 | 24.16 | 57,887 | +0.12(+0.50%) |
Oct 14, 2020 | 24.25 | 24.25 | 23.92 | 24.04 | 47,062 | +0.20(+0.82%) |
Oct 13, 2020 | 23.90 | 24.29 | 23.76 | 23.84 | 164,689 | -0.35(-1.43%) |
Oct 12, 2020 | 24.09 | 24.29 | 24.03 | 24.19 | 28,887 | +0.24(+1.01%) |
Oct 09, 2020 | 24.81 | 24.81 | 23.87 | 23.95 | 27,400 | -0.09(-0.37%) |
Oct 08, 2020 | 23.87 | 24.28 | 23.87 | 24.04 | 41,625 | -0.24(-0.99%) |
Oct 07, 2020 | 25.07 | 25.07 | 24.10 | 24.28 | 54,781 | +0.62(+2.62%) |
Oct 06, 2020 | 23.67 | 23.81 | 23.54 | 23.66 | 84,939 | +0.04(+0.15%) |
Oct 05, 2020 | 23.64 | 23.66 | 23.45 | 23.62 | 45,982 | +0.12(+0.49%) |
Oct 02, 2020 | 23.20 | 23.51 | 23.20 | 23.51 | 109,700 | +0.18(+0.77%) |