Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.48 | 31.48 | 31.48 | 143,376 | -0.18(-0.57%) | |
Dec 30, 2020 | 31.38 | 31.92 | 30.72 | 31.66 | 143,376 | +0.27(+0.86%) |
Dec 29, 2020 | 30.61 | 31.48 | 30.31 | 31.39 | 128,991 | +0.66(+2.15%) |
Dec 28, 2020 | 30.09 | 30.88 | 29.98 | 30.73 | 185,533 | +0.65(+2.16%) |
Dec 24, 2020 | 30.37 | 30.37 | 29.99 | 30.08 | 7,900 | -0.33(-1.09%) |
Dec 23, 2020 | 30.24 | 30.70 | 30.24 | 30.41 | 29,214 | +0.40(+1.33%) |
Dec 22, 2020 | 30.12 | 30.52 | 29.92 | 30.01 | 25,198 | -0.10(-0.33%) |
Dec 21, 2020 | 29.75 | 30.11 | 29.65 | 30.11 | 42,142 | -0.22(-0.73%) |
Dec 18, 2020 | 30.95 | 31.01 | 30.02 | 30.33 | 109,900 | -0.68(-2.19%) |
Dec 17, 2020 | 31.00 | 31.29 | 30.52 | 31.01 | 61,715 | +0.70(+2.31%) |
Dec 16, 2020 | 30.94 | 30.94 | 30.15 | 30.31 | 31,133 | -0.45(-1.46%) |
Dec 15, 2020 | 30.28 | 30.89 | 29.95 | 30.76 | 48,921 | +0.80(+2.67%) |
Dec 14, 2020 | 30.25 | 30.32 | 29.93 | 29.96 | 27,997 | -0.05(-0.17%) |
Dec 11, 2020 | 29.78 | 30.01 | 29.56 | 30.01 | 28,400 | -0.12(-0.40%) |
Dec 10, 2020 | 29.41 | 30.37 | 29.41 | 30.13 | 21,079 | +0.11(+0.37%) |
Dec 09, 2020 | 31.00 | 31.00 | 29.73 | 30.02 | 40,084 | -0.86(-2.78%) |
Dec 08, 2020 | 30.28 | 30.89 | 30.20 | 30.88 | 62,728 | +0.34(+1.11%) |
Dec 07, 2020 | 29.74 | 30.73 | 29.29 | 30.54 | 38,560 | +0.22(+0.73%) |
Dec 04, 2020 | 29.20 | 30.42 | 29.20 | 30.32 | 34,000 | +1.31(+4.52%) |
Dec 03, 2020 | 29.28 | 29.31 | 28.80 | 29.01 | 32,418 | -0.09(-0.31%) |
Dec 02, 2020 | 28.78 | 29.55 | 28.68 | 29.10 | 58,543 | +0.39(+1.36%) |
Dec 01, 2020 | 29.67 | 29.67 | 28.60 | 28.71 | 58,190 | -0.54(-1.85%) |
Nov 30, 2020 | 29.77 | 29.77 | 29.07 | 29.25 | 38,431 | -0.80(-2.66%) |
Nov 27, 2020 | 29.48 | 30.05 | 29.48 | 30.05 | 39,300 | +0.44(+1.49%) |
Nov 25, 2020 | 29.61 | 29.71 | 29.30 | 29.61 | 18,200 | -0.29(-0.97%) |
Nov 24, 2020 | 29.50 | 30.52 | 29.24 | 29.90 | 73,347 | +0.50(+1.70%) |
Nov 23, 2020 | 28.95 | 29.43 | 28.61 | 29.40 | 54,736 | +0.55(+1.91%) |
Nov 20, 2020 | 27.99 | 29.12 | 27.90 | 28.85 | 37,600 | +0.45(+1.58%) |
Nov 19, 2020 | 28.50 | 28.79 | 27.41 | 28.40 | 40,996 | -0.12(-0.42%) |
Nov 18, 2020 | 28.82 | 29.00 | 28.51 | 28.52 | 23,027 | -0.30(-1.04%) |
Nov 17, 2020 | 29.00 | 29.12 | 28.19 | 28.82 | 36,289 | -0.18(-0.62%) |
Nov 16, 2020 | 28.75 | 29.01 | 28.56 | 29.00 | 31,068 | +0.73(+2.58%) |
Nov 13, 2020 | 27.89 | 28.49 | 27.89 | 28.27 | 25,500 | +0.63(+2.28%) |
Nov 12, 2020 | 28.46 | 28.73 | 27.43 | 27.64 | 28,466 | -1.06(-3.69%) |
Nov 11, 2020 | 29.09 | 29.11 | 28.59 | 28.70 | 26,631 | -0.49(-1.68%) |
Nov 10, 2020 | 28.22 | 29.32 | 28.22 | 29.19 | 60,086 | +1.27(+4.55%) |
Nov 09, 2020 | 28.26 | 28.63 | 27.22 | 27.92 | 48,846 | +1.43(+5.40%) |
Nov 06, 2020 | 27.07 | 27.09 | 26.00 | 26.49 | 32,200 | -0.64(-2.36%) |
Nov 05, 2020 | 27.40 | 27.70 | 26.57 | 27.13 | 31,070 | -0.25(-0.91%) |
Nov 04, 2020 | 27.76 | 28.06 | 27.00 | 27.38 | 35,079 | -0.96(-3.39%) |
Nov 03, 2020 | 26.05 | 28.41 | 25.75 | 28.34 | 140,791 | +3.89(+15.91%) |
Nov 02, 2020 | 24.23 | 24.57 | 24.04 | 24.45 | 25,552 | +0.56(+2.34%) |
Oct 30, 2020 | 23.61 | 24.17 | 23.61 | 23.89 | 39,700 | +0.06(+0.25%) |
Oct 29, 2020 | 23.85 | 24.48 | 23.80 | 23.83 | 51,374 | -0.09(-0.38%) |
Oct 28, 2020 | 24.37 | 24.60 | 23.79 | 23.92 | 28,276 | -0.92(-3.70%) |
Oct 27, 2020 | 25.74 | 26.02 | 24.74 | 24.84 | 27,272 | -0.78(-3.04%) |
Oct 26, 2020 | 25.94 | 25.94 | 25.35 | 25.62 | 28,775 | -0.59(-2.25%) |
Oct 23, 2020 | 26.29 | 26.66 | 26.10 | 26.21 | 29,100 | -0.08(-0.30%) |
Oct 22, 2020 | 25.91 | 26.39 | 25.59 | 26.29 | 29,163 | +0.52(+2.02%) |
Oct 21, 2020 | 26.09 | 26.33 | 25.31 | 25.77 | 144,189 | -0.44(-1.68%) |
Oct 20, 2020 | 26.65 | 26.77 | 26.05 | 26.21 | 20,161 | -0.25(-0.94%) |
Oct 19, 2020 | 27.01 | 27.31 | 26.34 | 26.46 | 25,705 | -0.55(-2.04%) |
Oct 16, 2020 | 26.99 | 27.52 | 26.52 | 27.01 | 31,300 | +0.03(+0.11%) |
Oct 15, 2020 | 26.30 | 27.31 | 26.19 | 26.98 | 106,564 | +0.42(+1.58%) |
Oct 14, 2020 | 26.05 | 27.00 | 26.05 | 26.56 | 45,985 | -0.07(-0.26%) |
Oct 13, 2020 | 27.00 | 27.31 | 26.59 | 26.63 | 35,162 | -0.61(-2.24%) |
Oct 12, 2020 | 27.26 | 27.32 | 27.11 | 27.24 | 39,115 | -0.03(-0.11%) |
Oct 09, 2020 | 27.60 | 27.84 | 27.01 | 27.27 | 16,800 | -0.01(-0.04%) |
Oct 08, 2020 | 27.28 | 27.49 | 27.05 | 27.28 | 34,313 | +0.15(+0.55%) |
Oct 07, 2020 | 26.34 | 27.31 | 26.34 | 27.13 | 57,716 | +1.01(+3.87%) |
Oct 06, 2020 | 26.40 | 26.69 | 26.00 | 26.12 | 41,643 | -0.17(-0.65%) |
Oct 05, 2020 | 26.06 | 26.46 | 26.06 | 26.29 | 31,633 | +0.43(+1.66%) |
Oct 02, 2020 | 25.41 | 25.98 | 25.30 | 25.86 | 32,200 | +0.10(+0.39%) |