Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.30 | 35.30 | 35.30 | 311,269 | +0.06(+0.17%) | |
Dec 30, 2020 | 35.31 | 35.69 | 35.15 | 35.24 | 311,269 | -0.11(-0.31%) |
Dec 29, 2020 | 35.21 | 35.70 | 35.03 | 35.35 | 596,599 | +0.14(+0.40%) |
Dec 28, 2020 | 35.20 | 35.46 | 35.10 | 35.21 | 540,949 | +0.01(+0.03%) |
Dec 24, 2020 | 35.08 | 35.41 | 35.04 | 35.20 | 327,300 | +0.09(+0.26%) |
Dec 23, 2020 | 35.20 | 35.50 | 35.06 | 35.11 | 566,097 | -0.07(-0.20%) |
Dec 22, 2020 | 35.28 | 35.49 | 34.95 | 35.18 | 768,865 | +0.03(+0.09%) |
Dec 21, 2020 | 35.41 | 35.74 | 35.05 | 35.15 | 1,073,781 | -0.24(-0.68%) |
Dec 18, 2020 | 35.91 | 36.20 | 35.39 | 35.39 | 2,609,500 | -0.62(-1.72%) |
Dec 17, 2020 | 35.87 | 36.25 | 35.74 | 36.01 | 1,266,117 | +0.26(+0.73%) |
Dec 16, 2020 | 35.78 | 36.27 | 35.38 | 35.75 | 2,845,778 | -0.02(-0.06%) |
Dec 15, 2020 | 35.05 | 36.08 | 35.04 | 35.77 | 3,502,599 | +0.10(+0.28%) |
Dec 14, 2020 | 36.12 | 37.00 | 35.27 | 35.67 | 860,168 | -0.42(-1.16%) |
Dec 11, 2020 | 34.96 | 36.23 | 34.77 | 36.09 | 1,013,100 | +0.57(+1.60%) |
Dec 10, 2020 | 33.00 | 36.00 | 32.11 | 35.52 | 1,429,803 | +1.41(+4.13%) |
Dec 09, 2020 | 32.00 | 35.32 | 31.45 | 34.11 | 2,792,400 | +8.24(+31.85%) |
Dec 08, 2020 | 25.94 | 26.40 | 25.68 | 25.87 | 317,150 | -0.30(-1.15%) |
Dec 07, 2020 | 26.19 | 26.76 | 25.32 | 26.17 | 491,294 | -0.14(-0.53%) |
Dec 04, 2020 | 25.53 | 26.37 | 25.14 | 26.31 | 400,000 | +1.11(+4.40%) |
Dec 03, 2020 | 25.24 | 25.39 | 24.80 | 25.20 | 470,800 | +0.05(+0.20%) |
Dec 02, 2020 | 24.34 | 25.29 | 24.01 | 25.15 | 260,230 | +0.72(+2.95%) |
Dec 01, 2020 | 24.95 | 25.00 | 24.24 | 24.43 | 289,232 | +0.15(+0.62%) |
Nov 30, 2020 | 26.00 | 26.00 | 24.18 | 24.28 | 459,583 | -1.62(-6.25%) |
Nov 27, 2020 | 25.85 | 25.90 | 25.07 | 25.90 | 218,700 | +0.17(+0.66%) |
Nov 25, 2020 | 24.89 | 25.78 | 24.41 | 25.73 | 330,100 | +0.86(+3.46%) |
Nov 24, 2020 | 25.43 | 25.80 | 24.54 | 24.87 | 613,317 | +0.23(+0.93%) |
Nov 23, 2020 | 23.17 | 25.41 | 22.93 | 24.64 | 798,215 | +1.78(+7.79%) |
Nov 20, 2020 | 22.59 | 23.05 | 22.25 | 22.86 | 189,600 | -0.04(-0.17%) |
Nov 19, 2020 | 22.45 | 23.21 | 21.99 | 22.90 | 167,889 | +0.34(+1.51%) |
Nov 18, 2020 | 23.39 | 23.43 | 22.52 | 22.56 | 560,074 | -0.55(-2.38%) |
Nov 17, 2020 | 22.49 | 23.55 | 21.91 | 23.11 | 689,525 | +0.23(+1.01%) |
Nov 16, 2020 | 22.17 | 23.62 | 21.79 | 22.88 | 659,637 | +1.54(+7.22%) |
Nov 13, 2020 | 20.16 | 21.54 | 19.93 | 21.34 | 323,100 | +1.46(+7.37%) |
Nov 12, 2020 | 20.19 | 20.66 | 19.48 | 19.88 | 485,011 | -0.59(-2.91%) |
Nov 11, 2020 | 21.78 | 22.38 | 20.04 | 20.47 | 353,924 | -1.30(-5.97%) |
Nov 10, 2020 | 21.83 | 22.35 | 21.39 | 21.77 | 641,967 | +0.44(+2.06%) |
Nov 09, 2020 | 19.29 | 21.92 | 18.84 | 21.33 | 1,215,247 | +3.70(+20.99%) |
Nov 06, 2020 | 19.35 | 19.35 | 17.56 | 17.63 | 343,800 | -1.77(-9.12%) |
Nov 05, 2020 | 18.76 | 19.68 | 18.76 | 19.40 | 271,849 | +0.90(+4.86%) |
Nov 04, 2020 | 18.39 | 18.77 | 18.01 | 18.50 | 318,681 | +0.00(+0.00%) |
Nov 03, 2020 | 18.12 | 18.79 | 18.12 | 18.50 | 354,277 | +0.49(+2.72%) |
Nov 02, 2020 | 17.99 | 18.57 | 17.51 | 18.01 | 471,404 | +0.20(+1.12%) |
Oct 30, 2020 | 18.99 | 18.99 | 16.67 | 17.81 | 692,900 | -0.13(-0.72%) |
Oct 29, 2020 | 17.73 | 19.06 | 17.57 | 17.94 | 569,843 | +0.18(+1.01%) |
Oct 28, 2020 | 18.58 | 18.70 | 17.66 | 17.76 | 302,789 | -1.23(-6.48%) |
Oct 27, 2020 | 19.63 | 19.79 | 18.74 | 18.99 | 797,456 | -0.79(-3.99%) |
Oct 26, 2020 | 20.05 | 20.35 | 19.30 | 19.78 | 250,502 | -0.67(-3.28%) |
Oct 23, 2020 | 20.73 | 21.18 | 20.32 | 20.45 | 284,000 | -0.12(-0.58%) |
Oct 22, 2020 | 19.58 | 20.74 | 19.33 | 20.57 | 388,122 | +1.25(+6.47%) |
Oct 21, 2020 | 19.35 | 19.92 | 19.25 | 19.32 | 236,582 | -0.11(-0.57%) |
Oct 20, 2020 | 20.03 | 20.36 | 19.40 | 19.43 | 271,830 | -0.38(-1.92%) |
Oct 19, 2020 | 20.43 | 20.55 | 19.76 | 19.81 | 257,816 | -0.39(-1.93%) |
Oct 16, 2020 | 20.42 | 20.99 | 20.17 | 20.20 | 245,800 | -0.22(-1.08%) |
Oct 15, 2020 | 20.53 | 20.78 | 19.91 | 20.42 | 293,915 | -0.40(-1.92%) |
Oct 14, 2020 | 21.07 | 21.25 | 20.71 | 20.82 | 335,802 | -0.26(-1.23%) |
Oct 13, 2020 | 21.04 | 21.64 | 20.88 | 21.08 | 317,575 | -0.13(-0.61%) |
Oct 12, 2020 | 21.14 | 21.24 | 20.62 | 21.21 | 543,783 | +0.18(+0.86%) |
Oct 09, 2020 | 21.43 | 21.43 | 20.71 | 21.03 | 206,400 | -0.16(-0.76%) |
Oct 08, 2020 | 21.17 | 21.75 | 20.94 | 21.19 | 296,427 | +0.31(+1.48%) |
Oct 07, 2020 | 21.43 | 21.89 | 20.61 | 20.88 | 396,147 | -0.45(-2.11%) |
Oct 06, 2020 | 21.33 | 22.03 | 21.05 | 21.33 | 390,019 | +0.36(+1.72%) |
Oct 05, 2020 | 21.41 | 21.43 | 20.58 | 20.97 | 356,524 | -0.09(-0.43%) |
Oct 02, 2020 | 19.83 | 21.22 | 19.40 | 21.06 | 394,900 | +0.65(+3.18%) |