Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 48.35 | 48.58 | 47.77 | 48.42 | 0 | -0.10(-0.21%) |
Dec 30, 2020 | 48.52 | 0 | +0.40(+0.83%) | |||
Dec 29, 2020 | 48.13 | 48.19 | 48.09 | 48.12 | 0 | +0.35(+0.73%) |
Dec 28, 2020 | 47.72 | 47.81 | 47.68 | 47.77 | 0 | +0.02(+0.04%) |
Dec 27, 2020 | 48.23 | 48.23 | 47.50 | 47.75 | 0 | -0.55(-1.14%) |
Dec 25, 2020 | 48.09 | 48.62 | 47.56 | 48.30 | 0 | +0.00(+0.00%) |
Dec 24, 2020 | 48.09 | 48.62 | 47.56 | 48.30 | 0 | +0.07(+0.15%) |
Dec 23, 2020 | 48.23 | 0 | +1.51(+3.23%) | |||
Dec 22, 2020 | 46.79 | 46.85 | 46.52 | 46.72 | 0 | -1.02(-2.14%) |
Dec 21, 2020 | 47.74 | 0 | -0.71(-1.47%) | |||
Dec 20, 2020 | 48.54 | 48.61 | 48.44 | 48.45 | 0 | -0.63(-1.28%) |
Dec 19, 2020 | 48.43 | 49.28 | 48.10 | 49.08 | 0 | +0.00(+0.00%) |
Dec 18, 2020 | 48.43 | 49.28 | 48.10 | 49.08 | 0 | -0.02(-0.04%) |
Dec 17, 2020 | 49.10 | 0 | +1.23(+2.57%) | |||
Dec 16, 2020 | 47.85 | 47.90 | 47.82 | 47.87 | 0 | +0.27(+0.57%) |
Dec 15, 2020 | 47.60 | 47.63 | 47.55 | 47.60 | 0 | +0.66(+1.41%) |
Dec 14, 2020 | 46.99 | 47.02 | 46.92 | 46.94 | 0 | +0.18(+0.38%) |
Dec 13, 2020 | 46.73 | 46.82 | 46.55 | 46.76 | 0 | +0.20(+0.43%) |
Dec 12, 2020 | 46.97 | 47.29 | 46.34 | 46.56 | 0 | +0.00(+0.00%) |
Dec 11, 2020 | 46.97 | 47.29 | 46.34 | 46.56 | 0 | -0.01(-0.02%) |
Dec 10, 2020 | 46.57 | 0 | +0.88(+1.93%) | |||
Dec 09, 2020 | 45.69 | 45.70 | 45.62 | 45.69 | 0 | +0.18(+0.40%) |
Dec 08, 2020 | 45.60 | 45.62 | 45.45 | 45.51 | 0 | -0.25(-0.55%) |
Dec 07, 2020 | 45.76 | 0 | -0.41(-0.89%) | |||
Dec 06, 2020 | 46.15 | 46.25 | 46.14 | 46.17 | 0 | +0.08(+0.17%) |
Dec 05, 2020 | 45.64 | 46.68 | 45.61 | 46.09 | 0 | +0.00(+0.00%) |
Dec 04, 2020 | 45.64 | 46.68 | 45.61 | 46.09 | 0 | -0.17(-0.37%) |
Dec 03, 2020 | 46.26 | 0 | +1.23(+2.73%) | |||
Dec 02, 2020 | 44.99 | 45.14 | 44.96 | 45.03 | 0 | +0.70(+1.58%) |
Dec 01, 2020 | 44.38 | 44.39 | 44.24 | 44.33 | 0 | -1.01(-2.23%) |
Nov 30, 2020 | 45.34 | 0 | +0.29(+0.64%) | |||
Nov 29, 2020 | 45.34 | 45.42 | 44.69 | 45.05 | 0 | -0.47(-1.03%) |
Nov 28, 2020 | 45.90 | 46.09 | 44.55 | 45.52 | 0 | +0.00(+0.00%) |
Nov 27, 2020 | 45.90 | 46.09 | 44.55 | 45.52 | 0 | -0.01(-0.02%) |
Nov 26, 2020 | 45.53 | 0 | -0.29(-0.63%) | |||
Nov 25, 2020 | 45.90 | 45.94 | 45.78 | 45.82 | 0 | +1.00(+2.23%) |
Nov 24, 2020 | 44.82 | 44.85 | 44.74 | 44.82 | 0 | +1.81(+4.21%) |
Nov 23, 2020 | 42.84 | 43.04 | 42.82 | 43.01 | 0 | +0.55(+1.30%) |
Nov 22, 2020 | 42.46 | 42.57 | 42.36 | 42.46 | 0 | -0.01(-0.02%) |
Nov 21, 2020 | 41.88 | 42.54 | 41.61 | 42.47 | 0 | +0.30(+0.71%) |
Nov 20, 2020 | 41.70 | 42.32 | 41.51 | 42.17 | 0 | -0.25(-0.59%) |
Nov 19, 2020 | 42.42 | 0 | +0.79(+1.90%) | |||
Nov 18, 2020 | 41.61 | 41.68 | 41.60 | 41.63 | 0 | +0.41(+0.99%) |
Nov 17, 2020 | 41.35 | 41.36 | 41.21 | 41.22 | 0 | -0.21(-0.51%) |
Nov 16, 2020 | 41.44 | 41.48 | 41.37 | 41.43 | 0 | +1.07(+2.65%) |
Nov 15, 2020 | 40.17 | 40.40 | 40.15 | 40.36 | 0 | +0.24(+0.60%) |
Nov 14, 2020 | 40.94 | 40.94 | 40.06 | 40.12 | 0 | +0.00(+0.00%) |
Nov 13, 2020 | 40.94 | 40.94 | 40.06 | 40.12 | 0 | -0.01(-0.02%) |
Nov 12, 2020 | 40.13 | 0 | -1.47(-3.53%) | |||
Nov 11, 2020 | 41.47 | 41.65 | 41.47 | 41.60 | 0 | -0.30(-0.72%) |
Nov 10, 2020 | 41.79 | 42.27 | 41.66 | 41.90 | 0 | +2.04(+5.12%) |
Nov 09, 2020 | 39.91 | 39.92 | 39.81 | 39.86 | 0 | +2.24(+5.95%) |
Nov 08, 2020 | 37.34 | 37.64 | 37.16 | 37.62 | 0 | +0.13(+0.35%) |
Nov 07, 2020 | 38.54 | 38.61 | 37.06 | 37.49 | 0 | +0.00(+0.00%) |
Nov 06, 2020 | 38.54 | 38.61 | 37.06 | 37.49 | 0 | +0.35(+0.94%) |
Nov 05, 2020 | 37.14 | 0 | -1.96(-5.01%) | |||
Nov 04, 2020 | 39.17 | 39.17 | 39.01 | 39.10 | 0 | +0.46(+1.19%) |
Nov 03, 2020 | 38.15 | 38.92 | 38.10 | 38.64 | 0 | +1.61(+4.35%) |
Nov 02, 2020 | 37.03 | 37.08 | 36.91 | 37.03 | 0 | +3.24(+9.59%) |
Nov 01, 2020 | 35.24 | 35.28 | 33.64 | 33.79 | 0 | -1.93(-5.40%) |
Oct 31, 2020 | 36.07 | 36.60 | 35.21 | 35.72 | 0 | +0.00(+0.00%) |
Oct 30, 2020 | 36.07 | 36.60 | 35.21 | 35.72 | 0 | -0.07(-0.20%) |
Oct 29, 2020 | 35.79 | 0 | -1.76(-4.69%) | |||
Oct 28, 2020 | 37.39 | 37.62 | 37.35 | 37.55 | 0 | -1.27(-3.27%) |
Oct 27, 2020 | 38.97 | 39.01 | 38.67 | 38.82 | 0 | +0.11(+0.28%) |
Oct 26, 2020 | 38.59 | 38.75 | 38.56 | 38.71 | 0 | -0.42(-1.07%) |
Oct 25, 2020 | 39.69 | 39.74 | 38.83 | 39.13 | 0 | -0.65(-1.63%) |
Oct 24, 2020 | 40.61 | 40.92 | 39.57 | 39.78 | 0 | +0.00(+0.00%) |
Oct 23, 2020 | 40.61 | 40.92 | 39.57 | 39.78 | 0 | -0.84(-2.07%) |
Oct 22, 2020 | 40.61 | 40.68 | 40.58 | 40.62 | 0 | +0.72(+1.80%) |
Oct 21, 2020 | 40.04 | 40.08 | 39.88 | 39.90 | 0 | -1.56(-3.76%) |
Oct 20, 2020 | 41.46 | 0 | +0.82(+2.02%) | |||
Oct 19, 2020 | 40.65 | 40.77 | 40.64 | 40.64 | 0 | -0.35(-0.85%) |
Oct 18, 2020 | 40.69 | 41.10 | 40.69 | 40.99 | 0 | +0.21(+0.51%) |
Oct 17, 2020 | 40.88 | 41.05 | 40.08 | 40.78 | 0 | +0.00(+0.00%) |
Oct 16, 2020 | 40.88 | 41.05 | 40.08 | 40.78 | 0 | -0.13(-0.32%) |
Oct 15, 2020 | 40.88 | 40.91 | 40.74 | 40.91 | 0 | -0.34(-0.82%) |
Oct 14, 2020 | 41.13 | 41.29 | 41.11 | 41.25 | 0 | +1.11(+2.77%) |
Oct 13, 2020 | 40.19 | 40.22 | 40.09 | 40.14 | 0 | +0.62(+1.57%) |
Oct 12, 2020 | 39.53 | 39.59 | 39.48 | 39.52 | 0 | -0.67(-1.67%) |
Oct 11, 2020 | 40.40 | 40.45 | 40.16 | 40.19 | 0 | -0.33(-0.81%) |
Oct 10, 2020 | 41.31 | 41.47 | 40.38 | 40.52 | 0 | +0.00(+0.00%) |
Oct 09, 2020 | 41.31 | 41.47 | 40.38 | 40.52 | 0 | -0.84(-2.03%) |
Oct 08, 2020 | 41.31 | 41.47 | 41.28 | 41.36 | 0 | +1.28(+3.19%) |
Oct 07, 2020 | 39.99 | 40.10 | 39.96 | 40.08 | 0 | +0.37(+0.93%) |
Oct 06, 2020 | 39.83 | 39.95 | 39.67 | 39.71 | 0 | +0.37(+0.94%) |
Oct 05, 2020 | 39.35 | 39.48 | 39.26 | 39.34 | 0 | +2.14(+5.75%) |
Oct 04, 2020 | 37.00 | 37.25 | 37.00 | 37.20 | 0 | +0.19(+0.51%) |
Oct 03, 2020 | 38.60 | 38.65 | 36.63 | 37.01 | 0 | +0.00(+0.00%) |
Oct 02, 2020 | 38.60 | 38.65 | 36.63 | 37.01 | 0 | -1.50(-3.90%) |