Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.38 | 30.38 | 30.38 | 577,452 | -0.04(-0.14%) | |
Dec 30, 2020 | 30.24 | 30.71 | 30.09 | 30.42 | 577,452 | +0.74(+2.49%) |
Dec 29, 2020 | 30.11 | 30.11 | 29.02 | 29.69 | 341,365 | +0.16(+0.55%) |
Dec 28, 2020 | 30.02 | 30.13 | 29.44 | 29.52 | 885,029 | +0.89(+3.13%) |
Dec 24, 2020 | 29.30 | 29.30 | 28.44 | 28.63 | 295,180 | -0.61(-2.07%) |
Dec 23, 2020 | 30.39 | 30.48 | 29.21 | 29.23 | 581,907 | -0.93(-3.08%) |
Dec 22, 2020 | 29.62 | 30.17 | 29.28 | 30.16 | 564,336 | +1.20(+4.15%) |
Dec 21, 2020 | 27.78 | 29.16 | 27.78 | 28.96 | 534,822 | +0.84(+3.00%) |
Dec 18, 2020 | 28.25 | 28.27 | 27.88 | 28.12 | 431,327 | -0.16(-0.57%) |
Dec 17, 2020 | 28.02 | 28.64 | 28.01 | 28.28 | 754,125 | +1.23(+4.54%) |
Dec 16, 2020 | 26.87 | 27.20 | 26.53 | 27.05 | 734,578 | +0.77(+2.92%) |
Dec 15, 2020 | 25.64 | 26.28 | 25.59 | 26.28 | 198,628 | +0.82(+3.21%) |
Dec 14, 2020 | 25.52 | 25.76 | 25.43 | 25.47 | 232,305 | +0.26(+1.05%) |
Dec 11, 2020 | 25.30 | 25.43 | 25.01 | 25.20 | 370,178 | -0.19(-0.74%) |
Dec 10, 2020 | 24.71 | 25.43 | 24.61 | 25.39 | 145,262 | +0.46(+1.85%) |
Dec 09, 2020 | 25.56 | 25.56 | 24.83 | 24.93 | 296,166 | -0.63(-2.47%) |
Dec 08, 2020 | 25.88 | 25.88 | 25.47 | 25.56 | 222,094 | -0.42(-1.61%) |
Dec 07, 2020 | 25.92 | 26.20 | 25.90 | 25.98 | 252,981 | -0.07(-0.26%) |
Dec 04, 2020 | 26.08 | 26.12 | 25.90 | 26.05 | 192,248 | +0.07(+0.26%) |
Dec 03, 2020 | 25.86 | 26.15 | 25.81 | 25.98 | 146,393 | +0.22(+0.86%) |
Dec 02, 2020 | 25.79 | 25.86 | 25.50 | 25.76 | 165,866 | -0.17(-0.66%) |
Dec 01, 2020 | 26.11 | 26.20 | 25.77 | 25.93 | 401,604 | +0.12(+0.48%) |
Nov 30, 2020 | 25.54 | 25.93 | 25.41 | 25.80 | 261,562 | +0.58(+2.31%) |
Nov 27, 2020 | 25.39 | 25.39 | 25.01 | 25.22 | 121,006 | -0.21(-0.84%) |
Nov 25, 2020 | 25.41 | 25.67 | 25.13 | 25.43 | 519,000 | +0.16(+0.64%) |
Nov 24, 2020 | 25.42 | 25.56 | 25.13 | 25.27 | 766,621 | +0.29(+1.16%) |
Nov 23, 2020 | 24.37 | 24.98 | 24.37 | 24.98 | 233,348 | +1.00(+4.16%) |
Nov 20, 2020 | 23.80 | 24.08 | 23.79 | 23.98 | 222,177 | +0.30(+1.26%) |
Nov 19, 2020 | 23.43 | 23.69 | 23.39 | 23.69 | 226,959 | +0.32(+1.39%) |
Nov 18, 2020 | 23.86 | 23.93 | 23.36 | 23.36 | 163,768 | -0.36(-1.51%) |
Nov 17, 2020 | 23.35 | 23.79 | 23.26 | 23.72 | 225,393 | +0.40(+1.72%) |
Nov 16, 2020 | 23.04 | 23.37 | 22.97 | 23.32 | 163,923 | +0.40(+1.73%) |
Nov 13, 2020 | 22.76 | 22.95 | 22.66 | 22.92 | 47,651 | +0.44(+1.95%) |
Nov 12, 2020 | 22.62 | 22.79 | 22.39 | 22.48 | 98,120 | -0.15(-0.68%) |
Nov 11, 2020 | 22.28 | 22.71 | 22.28 | 22.64 | 96,005 | +0.51(+2.31%) |
Nov 10, 2020 | 22.58 | 22.58 | 21.97 | 22.13 | 104,289 | -0.60(-2.66%) |
Nov 09, 2020 | 23.87 | 23.96 | 22.72 | 22.73 | 170,025 | -0.52(-2.24%) |
Nov 06, 2020 | 23.06 | 23.29 | 22.87 | 23.25 | 109,973 | +0.28(+1.22%) |
Nov 05, 2020 | 22.63 | 22.99 | 22.63 | 22.97 | 103,820 | +0.82(+3.69%) |
Nov 04, 2020 | 21.79 | 22.25 | 21.71 | 22.15 | 138,766 | +0.77(+3.59%) |
Nov 03, 2020 | 21.16 | 21.50 | 21.16 | 21.39 | 59,748 | +0.28(+1.33%) |
Nov 02, 2020 | 21.41 | 21.41 | 20.90 | 21.10 | 123,951 | -0.09(-0.44%) |
Oct 30, 2020 | 21.35 | 21.47 | 20.98 | 21.20 | 101,992 | -0.32(-1.47%) |
Oct 29, 2020 | 21.43 | 21.60 | 21.31 | 21.51 | 40,104 | +0.14(+0.68%) |
Oct 28, 2020 | 21.74 | 21.74 | 21.31 | 21.37 | 67,179 | -0.66(-2.98%) |
Oct 27, 2020 | 21.91 | 22.07 | 21.84 | 22.02 | 53,866 | +0.31(+1.41%) |
Oct 26, 2020 | 21.97 | 22.12 | 21.52 | 21.72 | 70,555 | -0.43(-1.96%) |
Oct 23, 2020 | 22.25 | 22.25 | 21.94 | 22.15 | 45,890 | -0.03(-0.11%) |
Oct 22, 2020 | 22.26 | 22.28 | 21.91 | 22.18 | 65,375 | -0.05(-0.23%) |
Oct 21, 2020 | 21.98 | 22.36 | 21.98 | 22.23 | 89,474 | +0.26(+1.20%) |
Oct 20, 2020 | 21.97 | 22.14 | 21.95 | 21.97 | 34,242 | +0.13(+0.59%) |
Oct 19, 2020 | 21.93 | 22.09 | 21.78 | 21.84 | 69,891 | +0.01(+0.04%) |
Oct 16, 2020 | 21.91 | 21.98 | 21.83 | 21.83 | 93,894 | -0.04(-0.19%) |
Oct 15, 2020 | 21.94 | 21.94 | 21.54 | 21.87 | 32,553 | -0.13(-0.58%) |
Oct 14, 2020 | 22.20 | 22.28 | 21.96 | 22.00 | 27,532 | -0.15(-0.67%) |
Oct 13, 2020 | 22.08 | 22.18 | 22.04 | 22.15 | 32,321 | +0.06(+0.25%) |
Oct 12, 2020 | 21.97 | 22.15 | 21.93 | 22.09 | 73,151 | +0.28(+1.29%) |
Oct 09, 2020 | 21.79 | 21.85 | 21.74 | 21.81 | 74,176 | +0.14(+0.67%) |
Oct 08, 2020 | 21.52 | 21.67 | 21.49 | 21.67 | 29,449 | +0.33(+1.56%) |
Oct 07, 2020 | 21.25 | 21.35 | 21.17 | 21.33 | 51,612 | +0.33(+1.58%) |
Oct 06, 2020 | 21.26 | 21.34 | 20.97 | 21.00 | 29,019 | -0.24(-1.14%) |
Oct 05, 2020 | 21.01 | 21.24 | 21.01 | 21.24 | 54,821 | +0.41(+1.98%) |
Oct 02, 2020 | 20.80 | 21.01 | 20.78 | 20.83 | 34,271 | -0.26(-1.21%) |