Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.53 | 27.53 | 27.53 | 510,889 | -0.32(-1.14%) | |
Dec 30, 2020 | 28.27 | 28.73 | 27.84 | 27.85 | 510,889 | -0.18(-0.64%) |
Dec 29, 2020 | 28.81 | 29.18 | 27.37 | 28.03 | 804,951 | -0.76(-2.63%) |
Dec 28, 2020 | 29.40 | 29.52 | 28.50 | 28.79 | 763,874 | -0.21(-0.74%) |
Dec 24, 2020 | 29.11 | 29.88 | 28.94 | 29.00 | 283,519 | +0.01(+0.03%) |
Dec 23, 2020 | 29.08 | 29.19 | 28.39 | 28.99 | 462,700 | +0.00(+0.00%) |
Dec 22, 2020 | 28.99 | 29.12 | 28.46 | 28.99 | 1,198,166 | +0.17(+0.60%) |
Dec 21, 2020 | 27.45 | 28.87 | 27.26 | 28.82 | 721,255 | +1.23(+4.45%) |
Dec 18, 2020 | 27.62 | 28.35 | 27.30 | 27.59 | 1,017,061 | +0.13(+0.47%) |
Dec 17, 2020 | 27.22 | 28.14 | 27.11 | 27.47 | 638,755 | +0.12(+0.44%) |
Dec 16, 2020 | 26.54 | 27.53 | 26.47 | 27.35 | 535,252 | +1.01(+3.85%) |
Dec 15, 2020 | 26.37 | 26.49 | 26.02 | 26.33 | 450,148 | +0.18(+0.69%) |
Dec 14, 2020 | 25.85 | 26.34 | 25.77 | 26.15 | 659,040 | +0.49(+1.91%) |
Dec 11, 2020 | 25.40 | 25.84 | 25.33 | 25.66 | 348,374 | +0.21(+0.84%) |
Dec 10, 2020 | 25.75 | 25.75 | 25.41 | 25.45 | 289,250 | -0.53(-2.05%) |
Dec 09, 2020 | 25.85 | 26.09 | 25.19 | 25.98 | 431,776 | +0.11(+0.43%) |
Dec 08, 2020 | 24.91 | 25.87 | 24.86 | 25.87 | 534,359 | +1.00(+4.01%) |
Dec 07, 2020 | 25.31 | 25.52 | 24.73 | 24.87 | 481,319 | -0.21(-0.86%) |
Dec 04, 2020 | 24.97 | 25.11 | 24.85 | 25.09 | 411,831 | +0.18(+0.72%) |
Dec 03, 2020 | 25.20 | 25.22 | 24.82 | 24.91 | 471,302 | -0.12(-0.48%) |
Dec 02, 2020 | 24.95 | 25.45 | 24.91 | 25.03 | 422,273 | +0.03(+0.14%) |
Dec 01, 2020 | 26.37 | 26.47 | 24.86 | 24.99 | 729,000 | -1.37(-5.21%) |
Nov 30, 2020 | 26.12 | 26.94 | 25.95 | 26.37 | 609,693 | +0.26(+0.99%) |
Nov 27, 2020 | 26.05 | 26.23 | 25.31 | 26.11 | 196,542 | +0.27(+1.03%) |
Nov 25, 2020 | 26.62 | 26.95 | 25.71 | 25.84 | 412,180 | -0.80(-3.00%) |
Nov 24, 2020 | 25.99 | 26.89 | 25.33 | 26.64 | 503,030 | +0.64(+2.48%) |
Nov 23, 2020 | 25.22 | 26.06 | 24.85 | 26.00 | 744,091 | +1.03(+4.13%) |
Nov 20, 2020 | 25.21 | 25.46 | 24.91 | 24.97 | 485,534 | -0.34(-1.36%) |
Nov 19, 2020 | 24.91 | 25.48 | 24.89 | 25.31 | 315,244 | +0.40(+1.62%) |
Nov 18, 2020 | 25.20 | 25.52 | 24.83 | 24.91 | 628,499 | -0.27(-1.06%) |
Nov 17, 2020 | 26.00 | 26.00 | 24.80 | 25.17 | 586,664 | -0.59(-2.30%) |
Nov 16, 2020 | 26.14 | 26.51 | 25.59 | 25.77 | 443,885 | +0.04(+0.17%) |
Nov 13, 2020 | 25.76 | 25.89 | 25.33 | 25.72 | 354,545 | +0.15(+0.57%) |
Nov 12, 2020 | 26.96 | 27.53 | 25.20 | 25.58 | 723,818 | -1.77(-6.47%) |
Nov 11, 2020 | 25.68 | 27.47 | 25.65 | 27.35 | 1,074,915 | +1.81(+7.10%) |
Nov 10, 2020 | 25.91 | 25.96 | 24.74 | 25.53 | 566,873 | -0.36(-1.39%) |
Nov 09, 2020 | 26.07 | 26.13 | 24.99 | 25.89 | 720,767 | +0.22(+0.87%) |
Nov 06, 2020 | 26.30 | 26.30 | 25.61 | 25.67 | 405,310 | -0.48(-1.84%) |
Nov 05, 2020 | 26.25 | 26.43 | 25.64 | 26.15 | 404,777 | +0.20(+0.79%) |
Nov 04, 2020 | 26.07 | 26.65 | 25.78 | 25.95 | 304,588 | -0.10(-0.39%) |
Nov 03, 2020 | 25.39 | 26.27 | 25.02 | 26.05 | 599,517 | +0.80(+3.17%) |
Nov 02, 2020 | 25.53 | 25.64 | 24.71 | 25.25 | 709,194 | +0.08(+0.30%) |
Oct 30, 2020 | 25.68 | 26.14 | 24.92 | 25.17 | 954,147 | -0.89(-3.40%) |
Oct 29, 2020 | 25.81 | 26.09 | 25.23 | 26.06 | 509,122 | +0.29(+1.12%) |
Oct 28, 2020 | 25.11 | 26.19 | 24.89 | 25.77 | 696,344 | +0.25(+0.97%) |
Oct 27, 2020 | 24.91 | 25.66 | 24.89 | 25.52 | 968,383 | +0.65(+2.60%) |
Oct 26, 2020 | 25.53 | 25.62 | 23.55 | 24.88 | 1,448,791 | -1.22(-4.66%) |
Oct 23, 2020 | 25.74 | 26.26 | 25.29 | 26.09 | 674,953 | +0.57(+2.23%) |
Oct 22, 2020 | 25.53 | 25.96 | 25.20 | 25.52 | 512,210 | +0.02(+0.07%) |
Oct 21, 2020 | 26.60 | 26.66 | 25.49 | 25.51 | 564,730 | -0.99(-3.73%) |
Oct 20, 2020 | 25.82 | 26.93 | 25.79 | 26.49 | 626,120 | +0.73(+2.84%) |
Oct 19, 2020 | 27.38 | 27.59 | 25.53 | 25.76 | 583,188 | -1.26(-4.66%) |
Oct 16, 2020 | 27.46 | 27.82 | 26.88 | 27.02 | 273,436 | -0.47(-1.70%) |
Oct 15, 2020 | 26.65 | 27.78 | 26.54 | 27.49 | 346,998 | +0.59(+2.18%) |
Oct 14, 2020 | 27.54 | 27.63 | 26.83 | 26.90 | 410,608 | -0.46(-1.68%) |
Oct 13, 2020 | 27.85 | 27.85 | 27.09 | 27.36 | 499,289 | -0.56(-2.01%) |
Oct 12, 2020 | 27.54 | 28.29 | 27.16 | 27.92 | 471,341 | +0.64(+2.34%) |
Oct 09, 2020 | 28.08 | 28.73 | 27.16 | 27.28 | 747,219 | -0.55(-1.99%) |
Oct 08, 2020 | 27.25 | 27.85 | 27.09 | 27.84 | 610,735 | +0.79(+2.93%) |
Oct 07, 2020 | 26.80 | 27.39 | 26.48 | 27.05 | 396,374 | +0.50(+1.89%) |
Oct 06, 2020 | 26.52 | 27.45 | 26.42 | 26.54 | 459,347 | -0.31(-1.17%) |
Oct 05, 2020 | 26.13 | 26.92 | 25.80 | 26.86 | 546,643 | +1.00(+3.85%) |
Oct 02, 2020 | 25.51 | 26.02 | 25.12 | 25.86 | 782,001 | -0.11(-0.43%) |