Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 36.22 | 36.22 | 36.22 | 173,490 | +0.04(+0.11%) | |
Dec 30, 2020 | 35.67 | 36.65 | 35.67 | 36.18 | 173,490 | +0.76(+2.15%) |
Dec 29, 2020 | 35.94 | 36.03 | 34.86 | 35.42 | 259,054 | -0.36(-1.01%) |
Dec 28, 2020 | 35.76 | 36.27 | 35.13 | 35.78 | 275,754 | +0.29(+0.82%) |
Dec 24, 2020 | 36.19 | 36.94 | 34.99 | 35.49 | 134,300 | -0.47(-1.31%) |
Dec 23, 2020 | 36.30 | 37.53 | 35.45 | 35.96 | 309,755 | +0.09(+0.25%) |
Dec 22, 2020 | 35.93 | 36.60 | 35.30 | 35.87 | 376,434 | +0.34(+0.96%) |
Dec 21, 2020 | 34.66 | 35.96 | 34.31 | 35.53 | 664,162 | +0.35(+0.99%) |
Dec 18, 2020 | 33.52 | 36.77 | 32.06 | 35.18 | 1,531,600 | +0.55(+1.59%) |
Dec 17, 2020 | 34.44 | 34.88 | 33.60 | 34.63 | 346,616 | +0.34(+0.99%) |
Dec 16, 2020 | 35.84 | 35.84 | 34.17 | 34.29 | 326,595 | -1.05(-2.97%) |
Dec 15, 2020 | 33.86 | 35.53 | 32.94 | 35.34 | 319,224 | +1.58(+4.68%) |
Dec 14, 2020 | 34.29 | 34.42 | 33.16 | 33.76 | 280,148 | -0.26(-0.76%) |
Dec 11, 2020 | 33.63 | 34.18 | 33.08 | 34.02 | 222,200 | -0.04(-0.12%) |
Dec 10, 2020 | 34.63 | 35.10 | 33.89 | 34.06 | 303,674 | -0.81(-2.32%) |
Dec 09, 2020 | 34.78 | 35.13 | 33.65 | 34.87 | 528,058 | +0.60(+1.75%) |
Dec 08, 2020 | 33.51 | 34.61 | 33.23 | 34.27 | 350,001 | +0.24(+0.71%) |
Dec 07, 2020 | 34.38 | 34.66 | 33.25 | 34.03 | 257,741 | -0.72(-2.07%) |
Dec 04, 2020 | 34.10 | 34.94 | 33.48 | 34.75 | 351,800 | +1.56(+4.70%) |
Dec 03, 2020 | 32.50 | 33.98 | 32.11 | 33.19 | 460,743 | +0.94(+2.91%) |
Dec 02, 2020 | 30.51 | 32.41 | 29.96 | 32.25 | 411,441 | +1.59(+5.19%) |
Dec 01, 2020 | 29.97 | 30.75 | 29.41 | 30.66 | 327,798 | +2.29(+8.07%) |
Nov 30, 2020 | 29.32 | 29.35 | 28.06 | 28.37 | 379,806 | -1.20(-4.06%) |
Nov 27, 2020 | 29.14 | 29.62 | 28.90 | 29.57 | 230,500 | +0.38(+1.30%) |
Nov 25, 2020 | 29.27 | 29.32 | 28.02 | 29.19 | 441,700 | -0.64(-2.15%) |
Nov 24, 2020 | 29.50 | 30.66 | 29.36 | 29.83 | 535,035 | +0.58(+1.98%) |
Nov 23, 2020 | 27.09 | 29.51 | 26.93 | 29.25 | 301,884 | +2.72(+10.25%) |
Nov 20, 2020 | 26.33 | 26.81 | 25.92 | 26.53 | 230,300 | +0.03(+0.11%) |
Nov 19, 2020 | 26.08 | 27.00 | 25.64 | 26.50 | 188,302 | +0.29(+1.11%) |
Nov 18, 2020 | 27.66 | 27.83 | 26.20 | 26.21 | 286,256 | -0.90(-3.32%) |
Nov 17, 2020 | 26.03 | 27.33 | 25.39 | 27.11 | 241,123 | +0.45(+1.69%) |
Nov 16, 2020 | 25.70 | 26.98 | 25.70 | 26.66 | 240,240 | +1.88(+7.59%) |
Nov 13, 2020 | 23.51 | 24.91 | 23.51 | 24.78 | 177,600 | +1.53(+6.58%) |
Nov 12, 2020 | 23.50 | 23.68 | 22.91 | 23.25 | 274,853 | -0.79(-3.29%) |
Nov 11, 2020 | 24.92 | 24.92 | 23.67 | 24.04 | 343,689 | -0.63(-2.55%) |
Nov 10, 2020 | 23.66 | 24.76 | 23.51 | 24.67 | 670,961 | +1.04(+4.40%) |
Nov 09, 2020 | 22.35 | 24.00 | 22.35 | 23.63 | 529,379 | +3.57(+17.80%) |
Nov 06, 2020 | 20.54 | 20.54 | 19.96 | 20.06 | 127,400 | -0.46(-2.24%) |
Nov 05, 2020 | 20.03 | 20.78 | 20.03 | 20.52 | 148,784 | +0.48(+2.40%) |
Nov 04, 2020 | 19.98 | 20.76 | 19.59 | 20.04 | 203,609 | -0.71(-3.42%) |
Nov 03, 2020 | 20.86 | 20.99 | 20.46 | 20.75 | 168,992 | +0.40(+1.97%) |
Nov 02, 2020 | 20.00 | 20.53 | 19.57 | 20.35 | 245,528 | +0.89(+4.57%) |
Oct 30, 2020 | 19.56 | 19.64 | 18.99 | 19.46 | 178,200 | +0.02(+0.10%) |
Oct 29, 2020 | 18.52 | 19.55 | 18.22 | 19.44 | 206,302 | +0.77(+4.12%) |
Oct 28, 2020 | 18.66 | 19.34 | 18.61 | 18.67 | 286,762 | -0.64(-3.31%) |
Oct 27, 2020 | 19.89 | 19.89 | 19.28 | 19.31 | 246,226 | -0.69(-3.45%) |
Oct 26, 2020 | 20.09 | 20.18 | 19.77 | 20.00 | 220,368 | -0.57(-2.77%) |
Oct 23, 2020 | 20.82 | 21.10 | 20.31 | 20.57 | 236,900 | -0.09(-0.44%) |
Oct 22, 2020 | 19.84 | 21.10 | 19.84 | 20.66 | 287,129 | +0.80(+4.03%) |
Oct 21, 2020 | 20.13 | 20.13 | 19.74 | 19.86 | 183,337 | -0.23(-1.14%) |
Oct 20, 2020 | 20.03 | 20.40 | 19.91 | 20.09 | 254,910 | +0.19(+0.95%) |
Oct 19, 2020 | 19.91 | 20.45 | 19.78 | 19.90 | 150,317 | +0.03(+0.15%) |
Oct 16, 2020 | 20.09 | 20.30 | 19.78 | 19.87 | 143,400 | -0.11(-0.55%) |
Oct 15, 2020 | 19.34 | 20.00 | 19.11 | 19.98 | 166,743 | +0.25(+1.27%) |
Oct 14, 2020 | 19.95 | 20.30 | 19.69 | 19.73 | 162,506 | -0.20(-1.00%) |
Oct 13, 2020 | 20.32 | 20.65 | 19.78 | 19.93 | 337,546 | -0.74(-3.58%) |
Oct 12, 2020 | 20.49 | 20.86 | 20.20 | 20.67 | 221,746 | +0.19(+0.93%) |
Oct 09, 2020 | 20.66 | 20.75 | 20.14 | 20.48 | 277,000 | +0.07(+0.34%) |
Oct 08, 2020 | 19.71 | 20.55 | 19.39 | 20.41 | 256,581 | +1.08(+5.59%) |
Oct 07, 2020 | 19.42 | 19.83 | 19.07 | 19.33 | 294,994 | +0.30(+1.58%) |
Oct 06, 2020 | 19.68 | 19.94 | 19.01 | 19.03 | 229,420 | -0.37(-1.91%) |
Oct 05, 2020 | 19.62 | 19.86 | 19.38 | 19.40 | 232,089 | -0.08(-0.41%) |
Oct 02, 2020 | 18.48 | 19.59 | 18.37 | 19.48 | 230,500 | +0.39(+2.04%) |