Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.83 | 30.83 | 30.83 | 6,809 | +0.21(+0.70%) | |
Dec 30, 2020 | 30.66 | 30.84 | 30.61 | 30.61 | 6,809 | -0.05(-0.17%) |
Dec 29, 2020 | 30.62 | 30.76 | 30.62 | 30.66 | 1,275 | -0.00(-0.00%) |
Dec 28, 2020 | 30.66 | 30.70 | 30.66 | 30.67 | 1,822 | +0.43(+1.41%) |
Dec 24, 2020 | 30.25 | 30.31 | 30.24 | 30.24 | 410 | +0.02(+0.05%) |
Dec 23, 2020 | 30.02 | 30.27 | 30.02 | 30.22 | 2,321 | +0.39(+1.30%) |
Dec 22, 2020 | 30.25 | 30.25 | 29.79 | 29.83 | 4,659 | -0.22(-0.73%) |
Dec 21, 2020 | 30.37 | 30.37 | 30.05 | 30.05 | 1,146 | -0.37(-1.21%) |
Dec 18, 2020 | 30.37 | 30.42 | 30.24 | 30.42 | 10,907 | -0.08(-0.25%) |
Dec 17, 2020 | 30.47 | 30.50 | 30.47 | 30.50 | 3,603 | -0.01(-0.05%) |
Dec 16, 2020 | 30.66 | 30.66 | 30.51 | 30.51 | 511 | -0.13(-0.42%) |
Dec 15, 2020 | 30.36 | 30.68 | 30.36 | 30.64 | 1,298 | +0.27(+0.89%) |
Dec 14, 2020 | 30.49 | 30.49 | 30.37 | 30.37 | 539 | -0.04(-0.15%) |
Dec 11, 2020 | 30.46 | 30.46 | 30.42 | 30.42 | 1,029 | +0.19(+0.63%) |
Dec 10, 2020 | 30.10 | 30.23 | 30.07 | 30.23 | 868 | +0.10(+0.33%) |
Dec 09, 2020 | 30.22 | 30.32 | 30.06 | 30.13 | 1,720 | -0.09(-0.29%) |
Dec 08, 2020 | 30.22 | 30.26 | 30.21 | 30.21 | 667 | -0.08(-0.25%) |
Dec 07, 2020 | 31.47 | 31.47 | 30.24 | 30.29 | 1,716 | +0.11(+0.36%) |
Dec 04, 2020 | 30.17 | 30.18 | 30.17 | 30.18 | 308 | +0.10(+0.32%) |
Dec 03, 2020 | 30.27 | 30.27 | 30.09 | 30.09 | 4,020 | +0.00(+0.01%) |
Dec 02, 2020 | 29.80 | 30.08 | 29.80 | 30.08 | 2,669 | +0.27(+0.92%) |
Dec 01, 2020 | 29.75 | 29.86 | 29.75 | 29.81 | 1,052 | +0.54(+1.84%) |
Nov 30, 2020 | 29.19 | 29.34 | 29.19 | 29.27 | 2,228 | -0.09(-0.31%) |
Nov 27, 2020 | 29.32 | 29.38 | 29.32 | 29.36 | 514 | +0.02(+0.06%) |
Nov 25, 2020 | 29.19 | 29.34 | 29.19 | 29.34 | 411 | -0.02(-0.07%) |
Nov 24, 2020 | 29.13 | 29.37 | 29.13 | 29.37 | 6,657 | +0.61(+2.11%) |
Nov 23, 2020 | 28.48 | 28.87 | 28.48 | 28.76 | 2,974 | +0.31(+1.07%) |
Nov 20, 2020 | 28.39 | 28.55 | 28.39 | 28.45 | 926 | +0.17(+0.59%) |
Nov 19, 2020 | 28.26 | 28.28 | 27.99 | 28.28 | 548 | +0.14(+0.49%) |
Nov 18, 2020 | 28.29 | 28.46 | 28.15 | 28.15 | 3,580 | -0.28(-1.00%) |
Nov 17, 2020 | 28.30 | 28.43 | 28.30 | 28.43 | 817 | +0.20(+0.71%) |
Nov 16, 2020 | 28.36 | 28.36 | 28.20 | 28.23 | 2,567 | +0.40(+1.45%) |
Nov 13, 2020 | 27.77 | 27.85 | 27.77 | 27.83 | 308 | +0.66(+2.44%) |
Nov 12, 2020 | 27.63 | 27.63 | 27.17 | 27.17 | 577 | -0.36(-1.33%) |
Nov 11, 2020 | 27.64 | 27.64 | 27.43 | 27.53 | 1,800 | +0.20(+0.75%) |
Nov 10, 2020 | 27.04 | 27.33 | 27.04 | 27.33 | 4,559 | +0.28(+1.03%) |
Nov 09, 2020 | 27.55 | 27.57 | 27.05 | 27.05 | 1,836 | +0.49(+1.84%) |
Nov 06, 2020 | 26.44 | 26.63 | 26.43 | 26.56 | 4,424 | -0.10(-0.38%) |
Nov 05, 2020 | 26.73 | 26.75 | 26.66 | 26.66 | 3,881 | +0.67(+2.59%) |
Nov 04, 2020 | 25.98 | 25.98 | 25.98 | 25.98 | 194 | +0.28(+1.11%) |
Nov 03, 2020 | 25.61 | 25.70 | 25.55 | 25.70 | 1,540 | +0.52(+2.05%) |
Nov 02, 2020 | 25.18 | 25.18 | 25.18 | 25.18 | 159 | +0.28(+1.14%) |
Oct 30, 2020 | 24.78 | 24.90 | 24.78 | 24.90 | 2,263 | -0.57(-2.24%) |
Oct 29, 2020 | 25.40 | 25.47 | 25.40 | 25.47 | 249 | +0.44(+1.75%) |
Oct 28, 2020 | 25.35 | 25.35 | 25.03 | 25.03 | 1,146 | -0.87(-3.35%) |
Oct 27, 2020 | 25.90 | 25.90 | 25.90 | 25.90 | 197 | -0.08(-0.30%) |
Oct 26, 2020 | 26.45 | 26.45 | 25.95 | 25.97 | 2,047 | -0.55(-2.09%) |
Oct 23, 2020 | 26.46 | 26.53 | 26.28 | 26.53 | 2,675 | +0.11(+0.41%) |
Oct 22, 2020 | 26.42 | 26.42 | 26.25 | 26.42 | 1,570 | +0.15(+0.58%) |
Oct 21, 2020 | 26.17 | 26.27 | 26.17 | 26.27 | 436 | +0.30(+1.16%) |
Oct 20, 2020 | 26.04 | 26.04 | 25.97 | 25.97 | 547 | +0.13(+0.52%) |
Oct 19, 2020 | 26.34 | 26.49 | 25.83 | 25.83 | 2,209 | -0.56(-2.12%) |
Oct 16, 2020 | 26.39 | 26.39 | 26.39 | 26.39 | 205 | +0.00(+0.02%) |
Oct 15, 2020 | 26.12 | 26.39 | 26.12 | 26.39 | 370 | -0.12(-0.44%) |
Oct 14, 2020 | 26.82 | 26.82 | 26.50 | 26.50 | 1,802 | -0.32(-1.18%) |
Oct 13, 2020 | 27.18 | 27.18 | 26.76 | 26.82 | 2,234 | -0.09(-0.32%) |
Oct 12, 2020 | 26.68 | 27.02 | 26.68 | 26.91 | 4,439 | +0.35(+1.32%) |
Oct 09, 2020 | 26.68 | 26.68 | 26.56 | 26.56 | 2,058 | -0.01(-0.02%) |
Oct 08, 2020 | 26.45 | 26.56 | 26.36 | 26.56 | 1,952 | +0.24(+0.90%) |
Oct 07, 2020 | 26.34 | 26.34 | 26.33 | 26.33 | 1,055 | +0.32(+1.23%) |
Oct 06, 2020 | 26.49 | 26.49 | 26.00 | 26.00 | 490 | -0.49(-1.84%) |
Oct 05, 2020 | 26.33 | 26.49 | 25.59 | 26.49 | 3,394 | +0.39(+1.50%) |
Oct 02, 2020 | 26.14 | 26.14 | 26.08 | 26.10 | 2,675 | -0.25(-0.95%) |