Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.65 | 28.65 | 28.65 | 111,785 | -0.02(-0.08%) | |
Dec 30, 2020 | 28.72 | 28.78 | 28.64 | 28.67 | 111,785 | -0.10(-0.36%) |
Dec 29, 2020 | 28.75 | 28.80 | 28.71 | 28.78 | 133,040 | +0.10(+0.35%) |
Dec 28, 2020 | 28.56 | 28.72 | 28.56 | 28.68 | 140,453 | +0.27(+0.95%) |
Dec 24, 2020 | 28.32 | 28.48 | 28.32 | 28.41 | 136,854 | +0.16(+0.57%) |
Dec 23, 2020 | 28.09 | 28.29 | 28.09 | 28.25 | 108,956 | +0.44(+1.57%) |
Dec 22, 2020 | 27.87 | 27.98 | 27.79 | 27.81 | 153,959 | -0.17(-0.60%) |
Dec 21, 2020 | 27.95 | 28.10 | 27.78 | 27.98 | 161,375 | -0.78(-2.72%) |
Dec 18, 2020 | 28.76 | 28.83 | 28.69 | 28.76 | 104,301 | +0.02(+0.08%) |
Dec 17, 2020 | 28.72 | 28.78 | 28.66 | 28.74 | 176,495 | +0.03(+0.11%) |
Dec 16, 2020 | 28.65 | 28.79 | 28.55 | 28.71 | 158,453 | +0.13(+0.46%) |
Dec 15, 2020 | 28.41 | 28.61 | 28.35 | 28.58 | 159,257 | +0.33(+1.17%) |
Dec 14, 2020 | 28.54 | 28.60 | 28.25 | 28.25 | 101,539 | +0.00(+0.00%) |
Dec 11, 2020 | 28.13 | 28.29 | 28.11 | 28.25 | 169,437 | +0.02(+0.05%) |
Dec 10, 2020 | 27.79 | 28.25 | 27.79 | 28.23 | 148,143 | +0.44(+1.59%) |
Dec 09, 2020 | 27.96 | 28.05 | 27.64 | 27.79 | 129,700 | -0.09(-0.33%) |
Dec 08, 2020 | 27.80 | 27.95 | 27.80 | 27.88 | 97,214 | +0.09(+0.33%) |
Dec 07, 2020 | 27.77 | 27.94 | 27.73 | 27.79 | 241,228 | +0.14(+0.52%) |
Dec 04, 2020 | 27.55 | 27.71 | 27.52 | 27.64 | 163,395 | +0.30(+1.09%) |
Dec 03, 2020 | 27.31 | 27.53 | 27.28 | 27.35 | 172,673 | +0.22(+0.81%) |
Dec 02, 2020 | 27.03 | 27.20 | 26.97 | 27.13 | 222,628 | +0.18(+0.65%) |
Dec 01, 2020 | 26.85 | 27.05 | 26.75 | 26.95 | 163,093 | +0.62(+2.34%) |
Nov 30, 2020 | 26.62 | 26.63 | 26.30 | 26.33 | 1,037,484 | -0.63(-2.34%) |
Nov 27, 2020 | 26.95 | 27.08 | 26.92 | 26.97 | 88,790 | +0.17(+0.63%) |
Nov 25, 2020 | 26.65 | 26.83 | 26.58 | 26.80 | 147,765 | +0.11(+0.40%) |
Nov 24, 2020 | 26.40 | 26.70 | 26.37 | 26.69 | 164,660 | +0.57(+2.19%) |
Nov 23, 2020 | 26.25 | 26.27 | 26.08 | 26.12 | 102,256 | +0.15(+0.59%) |
Nov 20, 2020 | 25.99 | 26.09 | 25.93 | 25.97 | 195,443 | -0.18(-0.67%) |
Nov 19, 2020 | 26.00 | 26.18 | 25.94 | 26.14 | 80,669 | +0.12(+0.47%) |
Nov 18, 2020 | 26.25 | 26.34 | 26.02 | 26.02 | 153,875 | -0.14(-0.55%) |
Nov 17, 2020 | 25.92 | 26.24 | 25.92 | 26.17 | 175,833 | +0.11(+0.41%) |
Nov 16, 2020 | 25.96 | 26.08 | 25.91 | 26.06 | 96,848 | +0.44(+1.72%) |
Nov 13, 2020 | 25.41 | 25.66 | 25.37 | 25.62 | 129,507 | +0.27(+1.05%) |
Nov 12, 2020 | 25.60 | 25.63 | 25.31 | 25.35 | 245,540 | -0.40(-1.55%) |
Nov 11, 2020 | 25.66 | 25.81 | 25.65 | 25.75 | 507,150 | +0.37(+1.45%) |
Nov 10, 2020 | 25.31 | 25.51 | 25.31 | 25.38 | 155,175 | +0.41(+1.65%) |
Nov 09, 2020 | 25.26 | 25.33 | 24.95 | 24.97 | 92,613 | +0.73(+3.02%) |
Nov 06, 2020 | 24.08 | 24.32 | 24.01 | 24.24 | 253,761 | +0.13(+0.54%) |
Nov 05, 2020 | 23.91 | 24.13 | 23.88 | 24.11 | 136,946 | +0.44(+1.87%) |
Nov 04, 2020 | 23.41 | 23.81 | 23.33 | 23.67 | 151,114 | +0.53(+2.27%) |
Nov 03, 2020 | 23.11 | 23.26 | 23.10 | 23.14 | 157,823 | +0.35(+1.54%) |
Nov 02, 2020 | 22.69 | 22.80 | 22.63 | 22.79 | 114,609 | +0.18(+0.81%) |
Oct 30, 2020 | 22.58 | 22.65 | 22.46 | 22.61 | 136,600 | -0.04(-0.17%) |
Oct 29, 2020 | 22.56 | 22.76 | 22.44 | 22.65 | 315,318 | +0.02(+0.10%) |
Oct 28, 2020 | 22.84 | 22.86 | 22.60 | 22.63 | 173,192 | -0.79(-3.38%) |
Oct 27, 2020 | 23.59 | 23.59 | 23.39 | 23.42 | 119,093 | -0.19(-0.81%) |
Oct 26, 2020 | 23.67 | 23.71 | 23.43 | 23.61 | 109,059 | -0.20(-0.83%) |
Oct 23, 2020 | 23.69 | 23.84 | 23.65 | 23.81 | 139,227 | +0.27(+1.13%) |
Oct 22, 2020 | 23.46 | 23.57 | 23.40 | 23.54 | 103,865 | +0.24(+1.05%) |
Oct 21, 2020 | 23.24 | 23.43 | 23.24 | 23.30 | 497,902 | +0.12(+0.53%) |
Oct 20, 2020 | 23.06 | 23.28 | 23.05 | 23.18 | 84,830 | +0.19(+0.83%) |
Oct 19, 2020 | 23.03 | 23.16 | 22.94 | 22.98 | 140,438 | +0.01(+0.03%) |
Oct 16, 2020 | 23.03 | 23.05 | 22.95 | 22.98 | 174,559 | -0.04(-0.17%) |
Oct 15, 2020 | 22.94 | 23.04 | 22.88 | 23.02 | 109,030 | -0.12(-0.53%) |
Oct 14, 2020 | 23.24 | 23.27 | 23.11 | 23.14 | 77,452 | -0.06(-0.26%) |
Oct 13, 2020 | 23.22 | 23.30 | 23.11 | 23.20 | 177,968 | -0.21(-0.88%) |
Oct 12, 2020 | 23.32 | 23.46 | 23.28 | 23.40 | 114,547 | +0.09(+0.39%) |
Oct 09, 2020 | 23.26 | 23.43 | 23.18 | 23.31 | 298,945 | +0.13(+0.56%) |
Oct 08, 2020 | 23.03 | 23.21 | 23.01 | 23.18 | 261,661 | +0.15(+0.66%) |
Oct 07, 2020 | 22.95 | 23.06 | 22.89 | 23.03 | 185,470 | +0.16(+0.70%) |
Oct 06, 2020 | 23.05 | 23.11 | 22.80 | 22.87 | 790,013 | -0.01(-0.03%) |
Oct 05, 2020 | 22.74 | 22.92 | 22.69 | 22.88 | 406,432 | +0.11(+0.50%) |
Oct 02, 2020 | 22.65 | 22.92 | 22.65 | 22.76 | 236,292 | -0.09(-0.40%) |