Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 33.74 | 33.74 | 33.74 | 0 | +0.00(+0.00%) | |
Dec 30, 2020 | 33.79 | 34.50 | 33.69 | 33.74 | 63,800 | -0.06(-0.18%) |
Dec 29, 2020 | 33.09 | 34.15 | 33.09 | 33.80 | 58,997 | +0.06(+0.18%) |
Dec 24, 2020 | 33.74 | 33.74 | 33.74 | 0 | +0.11(+0.33%) | |
Dec 23, 2020 | 33.65 | 33.91 | 33.50 | 33.63 | 50,699 | +0.00(+0.00%) |
Dec 22, 2020 | 33.58 | 33.96 | 33.13 | 33.63 | 87,717 | +0.02(+0.06%) |
Dec 21, 2020 | 33.88 | 33.88 | 33.31 | 33.61 | 82,145 | -0.57(-1.67%) |
Dec 18, 2020 | 35.20 | 35.52 | 34.13 | 34.18 | 219,852 | -1.23(-3.47%) |
Dec 17, 2020 | 35.60 | 35.75 | 34.94 | 35.41 | 162,935 | -0.09(-0.25%) |
Dec 16, 2020 | 36.03 | 36.68 | 35.27 | 35.50 | 156,066 | -0.39(-1.09%) |
Dec 15, 2020 | 35.05 | 36.15 | 34.94 | 35.89 | 149,519 | +1.00(+2.87%) |
Dec 14, 2020 | 35.59 | 36.20 | 34.61 | 34.89 | 198,914 | -0.04(-0.11%) |
Dec 11, 2020 | 34.68 | 35.05 | 34.68 | 34.93 | 56,259 | -0.04(-0.11%) |
Dec 10, 2020 | 34.33 | 35.08 | 34.20 | 34.97 | 68,145 | +0.53(+1.54%) |
Dec 09, 2020 | 35.49 | 35.66 | 34.42 | 34.44 | 73,756 | -0.91(-2.57%) |
Dec 08, 2020 | 35.20 | 35.43 | 34.96 | 35.35 | 139,407 | +0.07(+0.20%) |
Dec 07, 2020 | 35.43 | 35.59 | 34.64 | 35.28 | 136,010 | +0.17(+0.48%) |
Dec 04, 2020 | 34.67 | 35.46 | 34.49 | 35.11 | 84,280 | +0.52(+1.50%) |
Dec 03, 2020 | 34.50 | 35.45 | 34.48 | 34.59 | 107,404 | +0.06(+0.17%) |
Dec 02, 2020 | 34.66 | 35.36 | 34.14 | 34.53 | 126,535 | -0.22(-0.63%) |
Dec 01, 2020 | 34.74 | 35.43 | 34.63 | 34.75 | 185,107 | +0.12(+0.35%) |
Nov 30, 2020 | 34.93 | 35.10 | 34.08 | 34.63 | 163,591 | -0.35(-1.00%) |
Nov 27, 2020 | 35.47 | 35.55 | 34.76 | 34.98 | 81,154 | -0.74(-2.07%) |
Nov 26, 2020 | 35.21 | 35.72 | 35.21 | 35.72 | 29,006 | +0.63(+1.80%) |
Nov 25, 2020 | 35.00 | 35.31 | 34.68 | 35.09 | 216,653 | +0.04(+0.11%) |
Nov 24, 2020 | 35.74 | 35.74 | 34.76 | 35.05 | 112,230 | +0.07(+0.20%) |
Nov 23, 2020 | 34.24 | 35.31 | 34.24 | 34.98 | 160,420 | +1.08(+3.19%) |
Nov 20, 2020 | 33.82 | 34.02 | 33.60 | 33.90 | 164,225 | +0.23(+0.68%) |
Nov 19, 2020 | 33.35 | 33.80 | 32.82 | 33.67 | 158,407 | +0.08(+0.24%) |
Nov 18, 2020 | 33.81 | 34.28 | 33.54 | 33.59 | 287,702 | -0.35(-1.03%) |
Nov 17, 2020 | 32.50 | 34.16 | 32.47 | 33.94 | 212,012 | +1.29(+3.95%) |
Nov 16, 2020 | 32.10 | 33.16 | 32.09 | 32.65 | 221,267 | +1.41(+4.51%) |
Nov 13, 2020 | 30.53 | 31.45 | 30.42 | 31.24 | 228,083 | +1.33(+4.45%) |
Nov 12, 2020 | 30.75 | 30.88 | 29.83 | 29.91 | 142,975 | -1.03(-3.33%) |
Nov 11, 2020 | 31.00 | 31.23 | 30.45 | 30.94 | 124,869 | -0.02(-0.06%) |
Nov 10, 2020 | 30.27 | 31.20 | 30.08 | 30.96 | 166,675 | +0.44(+1.44%) |
Nov 09, 2020 | 29.26 | 30.68 | 29.15 | 30.52 | 454,982 | +2.31(+8.19%) |
Nov 06, 2020 | 27.85 | 28.37 | 27.80 | 28.21 | 151,401 | +0.25(+0.89%) |
Nov 05, 2020 | 27.81 | 28.11 | 27.78 | 27.96 | 65,303 | +0.36(+1.30%) |
Nov 04, 2020 | 27.23 | 27.72 | 26.70 | 27.60 | 172,179 | +0.44(+1.62%) |
Nov 03, 2020 | 27.42 | 27.76 | 27.02 | 27.16 | 81,259 | +0.24(+0.89%) |
Nov 02, 2020 | 27.00 | 27.40 | 26.60 | 26.92 | 44,303 | +0.14(+0.52%) |
Oct 30, 2020 | 26.66 | 26.92 | 26.15 | 26.78 | 153,265 | -0.07(-0.26%) |
Oct 29, 2020 | 26.00 | 27.00 | 25.80 | 26.85 | 97,765 | +0.66(+2.52%) |
Oct 28, 2020 | 26.77 | 26.77 | 26.06 | 26.19 | 106,388 | -0.85(-3.14%) |
Oct 27, 2020 | 27.25 | 27.60 | 26.85 | 27.04 | 78,053 | -0.23(-0.84%) |
Oct 26, 2020 | 27.44 | 27.74 | 26.96 | 27.27 | 104,983 | -0.39(-1.41%) |
Oct 23, 2020 | 27.48 | 27.89 | 27.47 | 27.66 | 93,065 | +0.22(+0.80%) |
Oct 22, 2020 | 26.50 | 27.70 | 26.50 | 27.44 | 145,839 | +0.87(+3.27%) |
Oct 21, 2020 | 26.57 | 26.81 | 26.37 | 26.57 | 183,582 | +0.00(+0.00%) |
Oct 20, 2020 | 27.05 | 27.19 | 26.53 | 26.57 | 128,827 | -0.45(-1.67%) |
Oct 19, 2020 | 27.35 | 27.69 | 26.92 | 27.02 | 114,216 | -0.31(-1.13%) |
Oct 16, 2020 | 27.70 | 27.70 | 26.86 | 27.33 | 145,543 | -0.19(-0.69%) |
Oct 15, 2020 | 27.01 | 27.58 | 26.75 | 27.52 | 139,743 | +0.33(+1.21%) |
Oct 14, 2020 | 27.72 | 27.77 | 27.19 | 27.19 | 81,344 | -0.52(-1.88%) |
Oct 13, 2020 | 28.15 | 28.15 | 27.50 | 27.71 | 115,650 | -0.35(-1.25%) |
Oct 09, 2020 | 28.06 | 28.06 | 28.06 | 0 | -0.43(-1.51%) | |
Oct 08, 2020 | 28.14 | 28.53 | 27.85 | 28.49 | 232,275 | +0.57(+2.04%) |
Oct 07, 2020 | 28.87 | 29.17 | 27.90 | 27.92 | 110,652 | -0.78(-2.72%) |
Oct 06, 2020 | 28.69 | 29.33 | 28.25 | 28.70 | 137,588 | +0.20(+0.70%) |
Oct 05, 2020 | 28.22 | 28.52 | 27.36 | 28.50 | 167,766 | +0.39(+1.39%) |
Oct 02, 2020 | 27.32 | 28.18 | 27.18 | 28.11 | 135,846 | +0.51(+1.85%) |