Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.78 | 29.78 | 29.78 | 0 | -0.27(-0.90%) | |
Dec 30, 2020 | 28.39 | 30.12 | 28.34 | 30.05 | 709,191 | +1.68(+5.92%) |
Dec 29, 2020 | 29.55 | 29.73 | 27.81 | 28.37 | 1,119,233 | -1.68(-5.59%) |
Dec 24, 2020 | 30.05 | 30.05 | 30.05 | 0 | -0.12(-0.40%) | |
Dec 23, 2020 | 29.42 | 30.35 | 28.91 | 30.17 | 1,137,741 | +0.88(+3.00%) |
Dec 22, 2020 | 27.53 | 29.50 | 27.34 | 29.29 | 1,750,876 | +2.56(+9.58%) |
Dec 21, 2020 | 26.65 | 27.15 | 26.05 | 26.73 | 838,200 | -0.39(-1.44%) |
Dec 18, 2020 | 26.31 | 28.00 | 25.58 | 27.12 | 2,264,191 | +1.10(+4.23%) |
Dec 17, 2020 | 25.28 | 26.14 | 24.87 | 26.02 | 812,938 | +1.02(+4.08%) |
Dec 16, 2020 | 25.05 | 25.13 | 24.17 | 25.00 | 676,743 | +0.36(+1.46%) |
Dec 15, 2020 | 24.03 | 25.01 | 23.93 | 24.64 | 895,612 | +1.11(+4.72%) |
Dec 14, 2020 | 25.08 | 25.10 | 23.51 | 23.53 | 842,876 | -0.77(-3.17%) |
Dec 11, 2020 | 24.99 | 25.26 | 24.12 | 24.30 | 969,766 | -0.72(-2.88%) |
Dec 10, 2020 | 24.76 | 25.93 | 24.61 | 25.02 | 755,231 | -0.18(-0.71%) |
Dec 09, 2020 | 26.91 | 27.49 | 24.87 | 25.20 | 1,345,223 | -1.88(-6.94%) |
Dec 08, 2020 | 25.16 | 27.16 | 25.03 | 27.08 | 1,304,950 | +2.18(+8.76%) |
Dec 07, 2020 | 25.22 | 25.45 | 24.44 | 24.90 | 801,474 | +0.33(+1.34%) |
Dec 04, 2020 | 24.02 | 24.82 | 23.75 | 24.57 | 797,278 | +0.91(+3.85%) |
Dec 03, 2020 | 24.85 | 24.88 | 23.52 | 23.66 | 1,370,113 | -0.97(-3.94%) |
Dec 02, 2020 | 25.00 | 25.42 | 23.86 | 24.63 | 1,153,328 | -1.20(-4.65%) |
Dec 01, 2020 | 27.02 | 27.02 | 25.05 | 25.83 | 1,120,044 | -0.93(-3.48%) |
Nov 30, 2020 | 27.26 | 27.47 | 25.38 | 26.76 | 1,655,245 | -0.30(-1.11%) |
Nov 27, 2020 | 26.78 | 27.80 | 26.51 | 27.06 | 2,103,282 | +1.26(+4.88%) |
Nov 26, 2020 | 26.35 | 26.75 | 25.75 | 25.80 | 400,059 | -0.52(-1.98%) |
Nov 25, 2020 | 25.54 | 26.68 | 24.36 | 26.32 | 1,957,500 | +0.31(+1.19%) |
Nov 24, 2020 | 26.55 | 27.96 | 25.06 | 26.01 | 2,259,181 | -2.21(-7.83%) |
Nov 23, 2020 | 25.78 | 28.33 | 25.64 | 28.22 | 1,434,373 | +2.96(+11.72%) |
Nov 20, 2020 | 24.00 | 25.58 | 23.86 | 25.26 | 1,102,474 | +1.58(+6.67%) |
Nov 19, 2020 | 22.10 | 23.78 | 22.06 | 23.68 | 904,655 | +1.55(+7.00%) |
Nov 18, 2020 | 22.80 | 23.18 | 22.01 | 22.13 | 771,487 | -0.51(-2.25%) |
Nov 17, 2020 | 22.19 | 22.64 | 21.65 | 22.64 | 706,601 | +0.34(+1.52%) |
Nov 16, 2020 | 21.26 | 22.39 | 20.87 | 22.30 | 930,947 | +1.03(+4.84%) |
Nov 13, 2020 | 21.21 | 21.54 | 21.00 | 21.27 | 597,804 | +0.26(+1.24%) |
Nov 12, 2020 | 21.01 | 21.59 | 20.62 | 21.01 | 664,409 | -0.12(-0.57%) |
Nov 11, 2020 | 20.33 | 21.13 | 20.15 | 21.13 | 1,402,206 | +1.49(+7.59%) |
Nov 10, 2020 | 21.48 | 21.48 | 19.59 | 19.64 | 1,436,461 | -1.36(-6.48%) |
Nov 09, 2020 | 21.37 | 21.87 | 20.67 | 21.00 | 1,456,624 | +0.65(+3.19%) |
Nov 06, 2020 | 21.19 | 21.67 | 20.25 | 20.35 | 1,064,394 | -1.41(-6.48%) |
Nov 05, 2020 | 21.33 | 21.91 | 21.27 | 21.76 | 952,477 | +0.95(+4.57%) |
Nov 04, 2020 | 21.24 | 21.24 | 20.01 | 20.81 | 1,064,567 | -0.67(-3.12%) |
Nov 03, 2020 | 20.98 | 21.62 | 20.68 | 21.48 | 1,135,682 | +1.22(+6.02%) |
Nov 02, 2020 | 20.10 | 20.67 | 19.75 | 20.26 | 788,788 | +0.61(+3.10%) |
Oct 30, 2020 | 20.25 | 20.90 | 19.40 | 19.65 | 826,383 | -0.06(-0.30%) |
Oct 29, 2020 | 19.63 | 19.92 | 19.37 | 19.71 | 642,323 | +0.45(+2.34%) |
Oct 28, 2020 | 19.34 | 19.85 | 19.16 | 19.26 | 728,813 | -0.77(-3.84%) |
Oct 27, 2020 | 20.27 | 20.68 | 19.94 | 20.03 | 719,483 | -0.02(-0.10%) |
Oct 26, 2020 | 20.52 | 21.04 | 19.82 | 20.05 | 740,799 | -0.94(-4.48%) |
Oct 23, 2020 | 21.28 | 21.66 | 20.74 | 20.99 | 642,209 | -0.09(-0.43%) |
Oct 22, 2020 | 20.64 | 21.62 | 20.64 | 21.08 | 741,106 | +0.42(+2.03%) |
Oct 21, 2020 | 22.01 | 22.22 | 20.64 | 20.66 | 1,145,360 | -1.44(-6.52%) |
Oct 20, 2020 | 22.58 | 23.03 | 22.05 | 22.10 | 720,362 | -0.69(-3.03%) |
Oct 19, 2020 | 23.15 | 23.67 | 22.74 | 22.79 | 878,259 | -0.84(-3.55%) |
Oct 16, 2020 | 24.44 | 24.57 | 23.52 | 23.63 | 1,259,420 | -0.86(-3.51%) |
Oct 15, 2020 | 23.43 | 24.60 | 22.97 | 24.49 | 1,767,482 | -0.31(-1.25%) |
Oct 14, 2020 | 24.60 | 24.98 | 24.32 | 24.80 | 677,813 | +0.19(+0.77%) |
Oct 13, 2020 | 24.45 | 24.82 | 24.07 | 24.61 | 757,254 | -0.08(-0.32%) |
Oct 09, 2020 | 24.69 | 24.69 | 24.69 | 0 | +1.40(+6.01%) | |
Oct 08, 2020 | 24.95 | 25.39 | 22.83 | 23.29 | 1,498,269 | -1.03(-4.24%) |
Oct 07, 2020 | 23.81 | 24.82 | 23.71 | 24.32 | 1,399,408 | +1.22(+5.28%) |
Oct 06, 2020 | 23.30 | 23.74 | 22.50 | 23.10 | 1,215,659 | -0.17(-0.73%) |
Oct 05, 2020 | 21.79 | 23.31 | 21.68 | 23.27 | 1,180,469 | +1.90(+8.89%) |
Oct 02, 2020 | 20.96 | 22.20 | 20.91 | 21.37 | 1,143,262 | -0.49(-2.24%) |