Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 46.10 | 46.10 | 46.10 | 4,689 | -0.52(-1.12%) | |
Dec 30, 2020 | 47.15 | 47.15 | 46.62 | 46.62 | 4,689 | -0.59(-1.25%) |
Dec 29, 2020 | 47.40 | 47.63 | 47.20 | 47.21 | 13,912 | +0.58(+1.24%) |
Dec 28, 2020 | 46.76 | 46.97 | 46.63 | 46.63 | 4,535 | -0.01(-0.02%) |
Dec 24, 2020 | 46.87 | 46.87 | 46.55 | 46.64 | 3,800 | +0.09(+0.19%) |
Dec 23, 2020 | 46.48 | 46.66 | 46.28 | 46.55 | 6,033 | +0.61(+1.33%) |
Dec 22, 2020 | 46.43 | 46.46 | 45.94 | 45.94 | 6,770 | -0.70(-1.50%) |
Dec 21, 2020 | 45.71 | 46.64 | 45.58 | 46.64 | 6,966 | -1.01(-2.12%) |
Dec 18, 2020 | 47.48 | 47.65 | 47.37 | 47.65 | 5,200 | +0.92(+1.97%) |
Dec 17, 2020 | 47.47 | 47.47 | 46.63 | 46.73 | 3,959 | -0.48(-1.02%) |
Dec 16, 2020 | 47.30 | 47.30 | 46.82 | 47.21 | 3,093 | -0.05(-0.11%) |
Dec 15, 2020 | 47.10 | 47.50 | 47.10 | 47.26 | 2,819 | +0.27(+0.59%) |
Dec 14, 2020 | 46.86 | 47.12 | 46.86 | 46.98 | 8,458 | +0.01(+0.01%) |
Dec 11, 2020 | 47.16 | 47.30 | 46.89 | 46.98 | 4,600 | -0.92(-1.92%) |
Dec 10, 2020 | 47.72 | 48.12 | 47.72 | 47.90 | 7,840 | -0.88(-1.80%) |
Dec 09, 2020 | 48.61 | 48.84 | 48.61 | 48.78 | 1,914 | +0.99(+2.08%) |
Dec 08, 2020 | 47.66 | 48.04 | 47.66 | 47.79 | 2,518 | +0.21(+0.44%) |
Dec 07, 2020 | 47.75 | 48.05 | 47.58 | 47.58 | 7,595 | -0.33(-0.69%) |
Dec 04, 2020 | 47.72 | 47.91 | 47.72 | 47.91 | 4,500 | +0.59(+1.25%) |
Dec 03, 2020 | 47.00 | 47.41 | 47.00 | 47.32 | 97,993 | -0.61(-1.27%) |
Dec 02, 2020 | 47.73 | 47.93 | 47.73 | 47.93 | 102,278 | -1.05(-2.14%) |
Dec 01, 2020 | 48.82 | 48.98 | 48.45 | 48.98 | 104,510 | +1.19(+2.49%) |
Nov 30, 2020 | 48.83 | 48.83 | 47.78 | 47.79 | 131,023 | -0.31(-0.64%) |
Nov 27, 2020 | 48.63 | 48.63 | 48.10 | 48.10 | 1,900 | -0.28(-0.58%) |
Nov 25, 2020 | 48.19 | 48.38 | 48.09 | 48.38 | 900 | +0.65(+1.36%) |
Nov 24, 2020 | 47.76 | 47.76 | 47.70 | 47.73 | 3,259 | -0.04(-0.08%) |
Nov 23, 2020 | 48.00 | 48.00 | 47.58 | 47.77 | 2,190 | -0.14(-0.29%) |
Nov 20, 2020 | 47.78 | 47.91 | 47.75 | 47.91 | 1,300 | -0.01(-0.02%) |
Nov 19, 2020 | 47.55 | 47.92 | 47.55 | 47.92 | 1,457 | +0.27(+0.57%) |
Nov 18, 2020 | 47.51 | 47.81 | 47.51 | 47.65 | 1,618 | -0.33(-0.69%) |
Nov 17, 2020 | 48.01 | 48.01 | 47.98 | 47.98 | 590 | -0.24(-0.50%) |
Nov 16, 2020 | 48.01 | 48.22 | 48.01 | 48.22 | 686 | +0.82(+1.73%) |
Nov 13, 2020 | 47.22 | 47.40 | 46.97 | 47.40 | 1,300 | +0.60(+1.28%) |
Nov 12, 2020 | 47.51 | 47.51 | 46.80 | 46.80 | 2,575 | -0.62(-1.31%) |
Nov 11, 2020 | 47.42 | 47.42 | 47.42 | 47.42 | 230 | +1.03(+2.22%) |
Nov 10, 2020 | 45.96 | 46.39 | 45.96 | 46.39 | 972 | +0.14(+0.30%) |
Nov 09, 2020 | 47.01 | 47.01 | 46.25 | 46.25 | 1,206 | -2.84(-5.79%) |
Nov 06, 2020 | 48.75 | 49.10 | 48.75 | 49.09 | 2,400 | +0.60(+1.24%) |
Nov 05, 2020 | 48.32 | 48.49 | 48.18 | 48.49 | 1,752 | +1.07(+2.26%) |
Nov 04, 2020 | 46.80 | 47.42 | 46.76 | 47.42 | 822 | -0.97(-2.00%) |
Nov 03, 2020 | 48.02 | 48.39 | 48.02 | 48.39 | 3,570 | +2.51(+5.47%) |
Nov 02, 2020 | 45.30 | 46.11 | 45.30 | 45.88 | 1,375 | +0.76(+1.68%) |
Oct 30, 2020 | 44.54 | 45.36 | 44.54 | 45.12 | 3,200 | +0.11(+0.24%) |
Oct 29, 2020 | 45.20 | 45.20 | 45.00 | 45.01 | 3,742 | -0.17(-0.38%) |
Oct 28, 2020 | 45.31 | 45.31 | 45.18 | 45.18 | 712 | -2.25(-4.74%) |
Oct 27, 2020 | 47.07 | 47.47 | 47.07 | 47.43 | 6,137 | +1.08(+2.33%) |
Oct 26, 2020 | 47.76 | 47.91 | 46.35 | 46.35 | 2,728 | -0.72(-1.53%) |
Oct 23, 2020 | 47.21 | 47.21 | 46.96 | 47.07 | 1,700 | -0.53(-1.11%) |
Oct 22, 2020 | 47.19 | 47.60 | 47.12 | 47.60 | 1,353 | +0.14(+0.29%) |
Oct 21, 2020 | 47.19 | 47.50 | 47.03 | 47.46 | 1,832 | +0.27(+0.57%) |
Oct 20, 2020 | 47.19 | 47.19 | 47.19 | 280 | +0.00(+0.00%) | |
Oct 19, 2020 | 47.72 | 47.72 | 47.19 | 47.19 | 1,273 | -0.29(-0.61%) |
Oct 16, 2020 | 47.06 | 47.48 | 47.06 | 47.48 | 900 | +0.69(+1.47%) |
Oct 15, 2020 | 46.24 | 46.80 | 45.94 | 46.79 | 1,580 | -0.48(-1.02%) |
Oct 14, 2020 | 47.65 | 47.65 | 47.23 | 47.27 | 745 | +0.12(+0.25%) |
Oct 13, 2020 | 47.32 | 47.32 | 47.15 | 47.15 | 983 | -0.09(-0.19%) |
Oct 12, 2020 | 47.20 | 47.24 | 47.20 | 47.24 | 736 | -0.18(-0.38%) |
Oct 09, 2020 | 47.42 | 47.42 | 47.42 | 47.42 | 200 | +1.10(+2.37%) |
Oct 08, 2020 | 46.32 | 46.32 | 46.32 | 46.32 | 340 | -0.59(-1.26%) |
Oct 07, 2020 | 46.91 | 46.91 | 46.91 | 46.91 | 370 | +0.97(+2.11%) |
Oct 06, 2020 | 46.76 | 46.76 | 45.67 | 45.94 | 1,109 | -1.14(-2.42%) |
Oct 05, 2020 | 46.70 | 47.08 | 46.70 | 47.08 | 905 | +0.55(+1.18%) |
Oct 02, 2020 | 46.26 | 46.53 | 45.97 | 46.53 | 1,300 | -0.38(-0.81%) |