Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 33.85 | 33.85 | 33.85 | 500,888 | -2.82(-7.69%) | |
Dec 30, 2020 | 39.64 | 39.64 | 36.47 | 36.67 | 500,888 | -2.85(-7.21%) |
Dec 29, 2020 | 39.28 | 40.38 | 38.25 | 39.52 | 229,621 | +0.18(+0.46%) |
Dec 28, 2020 | 40.44 | 40.72 | 38.49 | 39.34 | 293,399 | -0.46(-1.16%) |
Dec 24, 2020 | 37.57 | 40.29 | 36.63 | 39.80 | 75,800 | +0.66(+1.69%) |
Dec 23, 2020 | 38.71 | 39.61 | 36.51 | 39.14 | 206,629 | +0.69(+1.79%) |
Dec 22, 2020 | 39.83 | 39.83 | 37.54 | 38.45 | 329,883 | -0.35(-0.90%) |
Dec 21, 2020 | 36.45 | 40.43 | 35.19 | 38.80 | 240,893 | +1.15(+3.05%) |
Dec 18, 2020 | 36.65 | 40.81 | 36.06 | 37.65 | 2,622,300 | +1.05(+2.87%) |
Dec 17, 2020 | 35.39 | 36.90 | 35.01 | 36.60 | 347,994 | +1.21(+3.42%) |
Dec 16, 2020 | 34.83 | 39.75 | 34.49 | 35.39 | 410,316 | +0.55(+1.58%) |
Dec 15, 2020 | 36.40 | 36.40 | 34.49 | 34.84 | 265,967 | -0.93(-2.60%) |
Dec 14, 2020 | 33.34 | 38.03 | 33.34 | 35.77 | 496,568 | +2.54(+7.64%) |
Dec 11, 2020 | 35.67 | 36.18 | 31.91 | 33.23 | 253,100 | -2.47(-6.92%) |
Dec 10, 2020 | 34.27 | 37.05 | 33.81 | 35.70 | 217,231 | +1.09(+3.15%) |
Dec 09, 2020 | 35.99 | 36.40 | 33.62 | 34.61 | 173,731 | -1.38(-3.83%) |
Dec 08, 2020 | 36.32 | 36.32 | 34.98 | 35.99 | 181,961 | -0.33(-0.91%) |
Dec 07, 2020 | 35.57 | 37.47 | 35.57 | 36.32 | 178,041 | +0.35(+0.97%) |
Dec 04, 2020 | 35.76 | 36.98 | 35.32 | 35.97 | 121,700 | +0.31(+0.87%) |
Dec 03, 2020 | 35.49 | 37.92 | 34.91 | 35.66 | 174,892 | +0.36(+1.02%) |
Dec 02, 2020 | 33.56 | 36.06 | 31.46 | 35.30 | 183,020 | +1.17(+3.43%) |
Dec 01, 2020 | 34.12 | 35.98 | 33.82 | 34.13 | 194,095 | +0.22(+0.65%) |
Nov 30, 2020 | 31.01 | 34.85 | 31.01 | 33.91 | 524,071 | +2.13(+6.70%) |
Nov 27, 2020 | 28.32 | 32.69 | 28.32 | 31.78 | 165,600 | +3.46(+12.22%) |
Nov 25, 2020 | 30.94 | 31.14 | 27.26 | 28.32 | 234,300 | -2.70(-8.70%) |
Nov 24, 2020 | 31.73 | 32.40 | 30.01 | 31.02 | 274,036 | -0.58(-1.84%) |
Nov 23, 2020 | 31.68 | 33.02 | 30.24 | 31.60 | 366,748 | +0.41(+1.31%) |
Nov 20, 2020 | 29.28 | 31.50 | 28.90 | 31.19 | 360,500 | +1.52(+5.12%) |
Nov 19, 2020 | 26.00 | 29.98 | 25.91 | 29.67 | 311,667 | +3.67(+14.12%) |
Nov 18, 2020 | 25.10 | 28.60 | 24.85 | 26.00 | 409,270 | +0.86(+3.42%) |
Nov 17, 2020 | 25.14 | 25.97 | 24.25 | 25.14 | 238,541 | +0.15(+0.60%) |
Nov 16, 2020 | 24.54 | 25.55 | 23.66 | 24.99 | 257,950 | +0.98(+4.08%) |
Nov 13, 2020 | 24.50 | 26.00 | 21.13 | 24.01 | 2,073,400 | +0.01(+0.04%) |
Nov 12, 2020 | 24.31 | 25.30 | 23.63 | 24.00 | 269,730 | -0.70(-2.83%) |
Nov 11, 2020 | 22.20 | 24.98 | 21.86 | 24.70 | 229,156 | +0.56(+2.32%) |
Nov 10, 2020 | 24.22 | 25.00 | 23.52 | 24.14 | 108,651 | -0.01(-0.04%) |
Nov 09, 2020 | 23.99 | 24.63 | 23.60 | 24.15 | 80,354 | +0.14(+0.58%) |
Nov 06, 2020 | 23.66 | 24.97 | 23.35 | 24.01 | 110,600 | -0.01(-0.04%) |
Nov 05, 2020 | 22.59 | 24.41 | 20.08 | 24.02 | 76,651 | +0.90(+3.89%) |
Nov 04, 2020 | 22.12 | 23.88 | 21.89 | 23.12 | 84,010 | +1.31(+6.01%) |
Nov 03, 2020 | 21.33 | 21.91 | 20.10 | 21.81 | 141,349 | +0.96(+4.60%) |
Nov 02, 2020 | 21.67 | 21.68 | 20.07 | 20.85 | 166,583 | -0.65(-3.02%) |
Oct 30, 2020 | 21.26 | 22.43 | 21.19 | 21.50 | 54,900 | -0.50(-2.27%) |
Oct 29, 2020 | 20.56 | 22.62 | 20.22 | 22.00 | 104,387 | +1.50(+7.32%) |
Oct 28, 2020 | 22.52 | 22.52 | 20.26 | 20.50 | 67,152 | -2.11(-9.33%) |
Oct 27, 2020 | 20.39 | 22.89 | 20.39 | 22.61 | 131,329 | +2.28(+11.21%) |
Oct 26, 2020 | 20.02 | 21.05 | 20.00 | 20.33 | 166,168 | -0.91(-4.28%) |
Oct 23, 2020 | 21.40 | 21.52 | 20.13 | 21.24 | 136,700 | +0.92(+4.53%) |
Oct 22, 2020 | 21.26 | 22.00 | 19.22 | 20.32 | 347,443 | -1.20(-5.58%) |
Oct 21, 2020 | 25.00 | 25.00 | 21.41 | 21.52 | 485,776 | -3.56(-14.19%) |
Oct 20, 2020 | 25.34 | 25.61 | 24.09 | 25.08 | 153,582 | +0.82(+3.38%) |
Oct 19, 2020 | 24.79 | 25.09 | 23.52 | 24.26 | 102,263 | -0.33(-1.34%) |
Oct 16, 2020 | 23.10 | 24.75 | 22.55 | 24.59 | 61,500 | +1.24(+5.31%) |
Oct 15, 2020 | 22.05 | 23.50 | 22.05 | 23.35 | 44,728 | +1.60(+7.36%) |
Oct 14, 2020 | 23.16 | 23.56 | 21.20 | 21.75 | 78,584 | -1.11(-4.86%) |
Oct 13, 2020 | 23.16 | 23.73 | 22.48 | 22.86 | 48,593 | -0.42(-1.80%) |
Oct 12, 2020 | 25.52 | 25.52 | 22.92 | 23.28 | 58,309 | -2.17(-8.53%) |
Oct 09, 2020 | 25.86 | 26.49 | 23.56 | 25.45 | 85,900 | -0.34(-1.32%) |
Oct 08, 2020 | 24.34 | 26.47 | 24.17 | 25.79 | 88,474 | +1.67(+6.92%) |
Oct 07, 2020 | 23.67 | 24.95 | 21.74 | 24.12 | 65,785 | +0.44(+1.86%) |
Oct 06, 2020 | 23.76 | 24.39 | 22.49 | 23.68 | 56,244 | +0.08(+0.34%) |
Oct 05, 2020 | 23.55 | 24.42 | 23.00 | 23.60 | 54,455 | +0.13(+0.55%) |
Oct 02, 2020 | 23.77 | 23.86 | 21.73 | 23.47 | 96,000 | -0.29(-1.22%) |