Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.33 | 25.33 | 25.33 | 2,881,964 | -1.65(-6.12%) | |
Dec 30, 2020 | 27.23 | 28.23 | 26.94 | 26.98 | 2,881,964 | -0.02(-0.07%) |
Dec 29, 2020 | 27.58 | 28.11 | 26.54 | 27.00 | 1,750,221 | -0.58(-2.10%) |
Dec 28, 2020 | 29.75 | 30.25 | 27.31 | 27.58 | 2,438,803 | -2.17(-7.29%) |
Dec 24, 2020 | 29.79 | 30.72 | 29.20 | 29.75 | 1,296,200 | -0.20(-0.67%) |
Dec 23, 2020 | 29.00 | 30.70 | 28.56 | 29.95 | 2,530,980 | +1.21(+4.21%) |
Dec 22, 2020 | 27.46 | 29.21 | 27.42 | 28.74 | 2,521,809 | +1.60(+5.90%) |
Dec 21, 2020 | 26.61 | 27.47 | 26.39 | 27.14 | 3,257,269 | +0.14(+0.52%) |
Dec 18, 2020 | 28.20 | 28.34 | 26.77 | 27.00 | 7,954,000 | -1.34(-4.73%) |
Dec 17, 2020 | 27.25 | 28.44 | 27.00 | 28.34 | 3,741,409 | +1.45(+5.39%) |
Dec 16, 2020 | 28.66 | 28.80 | 26.75 | 26.89 | 7,489,288 | -3.32(-10.99%) |
Dec 15, 2020 | 33.45 | 33.75 | 28.05 | 30.21 | 7,291,539 | -2.97(-8.95%) |
Dec 14, 2020 | 31.59 | 33.42 | 31.41 | 33.18 | 3,044,643 | +1.55(+4.90%) |
Dec 11, 2020 | 30.29 | 32.53 | 30.29 | 31.63 | 2,221,400 | +1.01(+3.30%) |
Dec 10, 2020 | 28.62 | 30.65 | 28.62 | 30.62 | 1,380,963 | +0.82(+2.75%) |
Dec 09, 2020 | 30.58 | 31.40 | 28.91 | 29.80 | 2,963,523 | -0.71(-2.33%) |
Dec 08, 2020 | 28.59 | 30.94 | 28.50 | 30.51 | 2,848,964 | +1.53(+5.28%) |
Dec 07, 2020 | 28.51 | 29.15 | 28.30 | 28.98 | 2,463,516 | +0.98(+3.50%) |
Dec 04, 2020 | 25.82 | 28.20 | 25.82 | 28.00 | 3,925,300 | +2.18(+8.44%) |
Dec 03, 2020 | 26.09 | 26.75 | 25.61 | 25.82 | 1,523,815 | -0.28(-1.07%) |
Dec 02, 2020 | 25.05 | 26.36 | 24.51 | 26.10 | 1,542,327 | +0.29(+1.12%) |
Dec 01, 2020 | 26.64 | 26.99 | 25.51 | 25.81 | 3,142,490 | -0.73(-2.75%) |
Nov 30, 2020 | 27.24 | 27.72 | 24.90 | 26.54 | 3,985,919 | +0.45(+1.72%) |
Nov 27, 2020 | 26.00 | 26.73 | 25.21 | 26.09 | 3,164,900 | +1.38(+5.58%) |
Nov 25, 2020 | 24.05 | 25.03 | 23.65 | 24.71 | 3,162,300 | +1.34(+5.73%) |
Nov 24, 2020 | 23.10 | 24.25 | 23.00 | 23.37 | 2,932,863 | +0.62(+2.73%) |
Nov 23, 2020 | 23.97 | 23.97 | 22.13 | 22.75 | 4,086,221 | -1.17(-4.89%) |
Nov 20, 2020 | 23.87 | 24.63 | 23.30 | 23.92 | 3,442,300 | +0.14(+0.59%) |
Nov 19, 2020 | 22.83 | 23.91 | 22.19 | 23.78 | 3,559,880 | +1.21(+5.36%) |
Nov 18, 2020 | 22.27 | 23.26 | 22.12 | 22.57 | 4,144,095 | +0.91(+4.20%) |
Nov 17, 2020 | 21.99 | 22.45 | 21.34 | 21.66 | 6,514,439 | -0.42(-1.90%) |
Nov 16, 2020 | 24.65 | 24.65 | 21.56 | 22.08 | 9,968,925 | -1.72(-7.23%) |
Nov 13, 2020 | 27.36 | 27.50 | 23.65 | 23.80 | 13,401,600 | -5.24(-18.04%) |
Nov 12, 2020 | 27.45 | 29.18 | 27.24 | 29.04 | 2,166,671 | +2.03(+7.52%) |
Nov 11, 2020 | 27.20 | 27.38 | 26.61 | 27.01 | 1,367,012 | +0.25(+0.93%) |
Nov 10, 2020 | 28.14 | 28.27 | 26.23 | 26.76 | 1,809,918 | -1.91(-6.66%) |
Nov 09, 2020 | 28.09 | 29.75 | 27.10 | 28.67 | 2,389,613 | -1.74(-5.72%) |
Nov 06, 2020 | 29.05 | 30.75 | 28.18 | 30.41 | 1,439,500 | +0.91(+3.08%) |
Nov 05, 2020 | 31.09 | 31.55 | 28.70 | 29.50 | 2,133,964 | +0.12(+0.41%) |
Nov 04, 2020 | 26.57 | 30.69 | 26.42 | 29.38 | 3,257,446 | +3.38(+13.00%) |
Nov 03, 2020 | 25.46 | 26.31 | 24.97 | 26.00 | 2,393,096 | +0.90(+3.59%) |
Nov 02, 2020 | 26.18 | 27.49 | 25.04 | 25.10 | 2,278,463 | -0.71(-2.75%) |
Oct 30, 2020 | 27.25 | 28.00 | 25.17 | 25.81 | 4,102,700 | -1.44(-5.28%) |
Oct 29, 2020 | 29.02 | 29.48 | 27.23 | 27.25 | 1,740,020 | -1.77(-6.10%) |
Oct 28, 2020 | 29.85 | 29.90 | 28.29 | 29.02 | 2,402,062 | -1.68(-5.47%) |
Oct 27, 2020 | 30.18 | 31.45 | 29.57 | 30.70 | 1,595,882 | +0.66(+2.20%) |
Oct 26, 2020 | 32.26 | 32.27 | 29.52 | 30.04 | 2,351,355 | -2.48(-7.63%) |
Oct 23, 2020 | 31.98 | 32.77 | 30.81 | 32.52 | 1,566,700 | +0.10(+0.31%) |
Oct 22, 2020 | 32.68 | 32.84 | 29.80 | 32.42 | 2,065,387 | -0.25(-0.77%) |
Oct 21, 2020 | 32.98 | 33.49 | 31.41 | 32.67 | 1,335,570 | -0.14(-0.43%) |
Oct 20, 2020 | 35.38 | 35.71 | 32.35 | 32.81 | 2,125,473 | -2.07(-5.93%) |
Oct 19, 2020 | 35.64 | 38.09 | 34.82 | 34.88 | 2,368,806 | -0.66(-1.86%) |
Oct 16, 2020 | 34.05 | 35.98 | 33.90 | 35.54 | 1,751,900 | +1.84(+5.46%) |
Oct 15, 2020 | 33.00 | 34.95 | 32.65 | 33.70 | 1,449,264 | -0.11(-0.33%) |
Oct 14, 2020 | 34.72 | 35.88 | 32.55 | 33.81 | 2,107,285 | -1.00(-2.87%) |
Oct 13, 2020 | 34.04 | 35.15 | 33.50 | 34.81 | 1,881,150 | +0.10(+0.29%) |
Oct 12, 2020 | 34.02 | 36.24 | 33.71 | 34.71 | 4,515,850 | +2.06(+6.31%) |
Oct 09, 2020 | 36.56 | 36.56 | 32.48 | 32.65 | 4,859,700 | -3.19(-8.90%) |
Oct 08, 2020 | 41.00 | 41.33 | 35.82 | 35.84 | 4,883,757 | -2.90(-7.49%) |
Oct 07, 2020 | 38.39 | 41.80 | 38.39 | 38.74 | 5,632,837 | +2.88(+8.03%) |
Oct 06, 2020 | 34.63 | 38.45 | 34.55 | 35.86 | 5,892,309 | +2.86(+8.67%) |
Oct 05, 2020 | 28.86 | 33.90 | 28.65 | 33.00 | 4,814,914 | +4.63(+16.32%) |
Oct 02, 2020 | 28.09 | 29.94 | 27.05 | 28.37 | 1,889,000 | -0.87(-2.98%) |