Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.87 | 29.87 | 29.87 | 370,204 | +0.55(+1.87%) | |
Dec 30, 2020 | 28.66 | 29.45 | 28.66 | 29.33 | 370,204 | +0.65(+2.26%) |
Dec 29, 2020 | 29.42 | 29.92 | 28.59 | 28.68 | 293,236 | -0.67(-2.30%) |
Dec 28, 2020 | 29.01 | 29.62 | 27.90 | 29.35 | 403,097 | +0.47(+1.61%) |
Dec 24, 2020 | 29.06 | 29.06 | 28.43 | 28.88 | 75,346 | +0.07(+0.23%) |
Dec 23, 2020 | 28.11 | 28.88 | 28.08 | 28.82 | 223,157 | +1.07(+3.87%) |
Dec 22, 2020 | 28.38 | 28.38 | 27.74 | 27.74 | 329,261 | -0.60(-2.11%) |
Dec 21, 2020 | 28.74 | 28.92 | 27.86 | 28.34 | 327,219 | -0.27(-0.93%) |
Dec 18, 2020 | 28.63 | 29.12 | 28.45 | 28.61 | 1,359,116 | +0.03(+0.09%) |
Dec 17, 2020 | 28.11 | 28.88 | 28.04 | 28.58 | 428,691 | -0.01(-0.03%) |
Dec 16, 2020 | 28.46 | 28.73 | 28.29 | 28.59 | 394,557 | +0.04(+0.15%) |
Dec 15, 2020 | 28.18 | 28.68 | 27.84 | 28.55 | 369,201 | +0.68(+2.45%) |
Dec 14, 2020 | 28.41 | 28.41 | 27.64 | 27.87 | 528,437 | -0.10(-0.36%) |
Dec 11, 2020 | 27.94 | 28.53 | 27.79 | 27.97 | 333,350 | -0.44(-1.55%) |
Dec 10, 2020 | 28.13 | 28.47 | 28.04 | 28.41 | 387,405 | -0.12(-0.41%) |
Dec 09, 2020 | 29.10 | 29.41 | 28.34 | 28.53 | 350,554 | -0.29(-1.00%) |
Dec 08, 2020 | 28.56 | 29.33 | 28.56 | 28.81 | 424,573 | -0.23(-0.79%) |
Dec 07, 2020 | 28.60 | 29.23 | 28.29 | 29.04 | 274,337 | +0.16(+0.55%) |
Dec 04, 2020 | 28.70 | 28.98 | 28.29 | 28.88 | 220,631 | +0.73(+2.60%) |
Dec 03, 2020 | 27.84 | 28.37 | 27.42 | 28.15 | 588,182 | +0.42(+1.53%) |
Dec 02, 2020 | 27.30 | 27.83 | 26.14 | 27.73 | 267,142 | +0.40(+1.46%) |
Dec 01, 2020 | 26.89 | 27.56 | 26.85 | 27.33 | 438,774 | +1.02(+3.89%) |
Nov 30, 2020 | 27.63 | 28.14 | 26.17 | 26.30 | 462,077 | -1.65(-5.89%) |
Nov 27, 2020 | 28.63 | 28.98 | 27.53 | 27.95 | 132,667 | -0.62(-2.16%) |
Nov 25, 2020 | 28.83 | 29.96 | 28.22 | 28.57 | 338,397 | -0.74(-2.53%) |
Nov 24, 2020 | 28.34 | 29.49 | 28.19 | 29.31 | 813,995 | +1.59(+5.75%) |
Nov 23, 2020 | 28.19 | 28.35 | 27.05 | 27.71 | 499,301 | -0.07(-0.25%) |
Nov 20, 2020 | 27.44 | 27.98 | 27.23 | 27.79 | 487,166 | -0.19(-0.68%) |
Nov 19, 2020 | 28.50 | 28.50 | 27.59 | 27.98 | 213,348 | -0.42(-1.49%) |
Nov 18, 2020 | 29.81 | 29.86 | 28.36 | 28.40 | 319,040 | -1.07(-3.61%) |
Nov 17, 2020 | 28.89 | 29.61 | 28.41 | 29.47 | 472,279 | +0.14(+0.48%) |
Nov 16, 2020 | 28.68 | 29.33 | 28.15 | 29.33 | 374,502 | +1.85(+6.72%) |
Nov 13, 2020 | 27.17 | 27.69 | 25.96 | 27.48 | 283,720 | +0.58(+2.15%) |
Nov 12, 2020 | 26.94 | 27.72 | 26.51 | 26.90 | 485,621 | -0.59(-2.13%) |
Nov 11, 2020 | 28.94 | 29.32 | 27.14 | 27.49 | 272,050 | -1.41(-4.88%) |
Nov 10, 2020 | 27.19 | 29.41 | 27.19 | 28.90 | 608,610 | +1.28(+4.63%) |
Nov 09, 2020 | 26.05 | 28.45 | 24.13 | 27.62 | 501,582 | +4.82(+21.13%) |
Nov 06, 2020 | 23.63 | 23.75 | 22.69 | 22.80 | 288,683 | -0.52(-2.23%) |
Nov 05, 2020 | 23.23 | 23.94 | 23.19 | 23.32 | 482,065 | -0.01(-0.04%) |
Nov 04, 2020 | 24.63 | 25.04 | 23.27 | 23.33 | 366,214 | -1.94(-7.66%) |
Nov 03, 2020 | 25.04 | 25.50 | 24.71 | 25.26 | 444,005 | +0.78(+3.20%) |
Nov 02, 2020 | 23.81 | 24.50 | 23.51 | 24.48 | 543,202 | +1.08(+4.61%) |
Oct 30, 2020 | 22.54 | 23.53 | 22.54 | 23.40 | 678,247 | +0.73(+3.23%) |
Oct 29, 2020 | 21.29 | 22.86 | 20.92 | 22.67 | 477,123 | +1.44(+6.79%) |
Oct 28, 2020 | 21.38 | 21.73 | 20.65 | 21.23 | 337,390 | -0.68(-3.12%) |
Oct 27, 2020 | 22.62 | 22.78 | 21.86 | 21.91 | 296,537 | -0.86(-3.76%) |
Oct 26, 2020 | 22.89 | 22.90 | 22.60 | 22.77 | 274,994 | -0.43(-1.85%) |
Oct 23, 2020 | 22.92 | 23.30 | 22.67 | 23.20 | 303,250 | +0.46(+2.03%) |
Oct 22, 2020 | 21.89 | 22.78 | 21.64 | 22.74 | 248,974 | +1.01(+4.66%) |
Oct 21, 2020 | 21.61 | 21.94 | 21.49 | 21.72 | 218,746 | +0.05(+0.23%) |
Oct 20, 2020 | 21.62 | 22.01 | 21.51 | 21.67 | 213,194 | +0.35(+1.66%) |
Oct 19, 2020 | 21.67 | 21.90 | 21.27 | 21.32 | 285,010 | -0.28(-1.30%) |
Oct 16, 2020 | 21.46 | 21.93 | 20.94 | 21.60 | 268,167 | +0.08(+0.38%) |
Oct 15, 2020 | 20.68 | 21.56 | 20.52 | 21.52 | 266,465 | +0.58(+2.75%) |
Oct 14, 2020 | 21.12 | 21.37 | 20.91 | 20.94 | 255,425 | -0.13(-0.63%) |
Oct 13, 2020 | 21.74 | 21.75 | 20.46 | 21.07 | 290,375 | -0.83(-3.80%) |
Oct 12, 2020 | 21.45 | 22.04 | 21.43 | 21.90 | 366,580 | +0.41(+1.92%) |
Oct 09, 2020 | 21.90 | 22.15 | 21.45 | 21.49 | 329,836 | -0.33(-1.51%) |
Oct 08, 2020 | 21.75 | 21.95 | 21.47 | 21.82 | 249,706 | +0.37(+1.73%) |
Oct 07, 2020 | 21.23 | 21.78 | 21.10 | 21.45 | 517,290 | +0.43(+2.04%) |
Oct 06, 2020 | 21.13 | 21.80 | 20.98 | 21.02 | 400,270 | +0.14(+0.67%) |
Oct 05, 2020 | 20.59 | 20.95 | 20.40 | 20.88 | 296,841 | +0.49(+2.42%) |
Oct 02, 2020 | 19.51 | 20.58 | 19.33 | 20.39 | 262,582 | +0.54(+2.74%) |