Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 49.36 | 49.36 | 49.36 | 69,974 | +1.81(+3.81%) | |
Dec 30, 2020 | 46.89 | 47.55 | 39.01 | 47.55 | 69,974 | +1.02(+2.19%) |
Dec 29, 2020 | 49.84 | 50.33 | 46.17 | 46.53 | 29,705 | -3.67(-7.31%) |
Dec 28, 2020 | 51.40 | 52.02 | 49.87 | 50.20 | 22,700 | -1.20(-2.33%) |
Dec 24, 2020 | 52.02 | 52.31 | 51.12 | 51.40 | 8,500 | -1.21(-2.30%) |
Dec 23, 2020 | 52.25 | 52.92 | 51.71 | 52.61 | 8,224 | +0.36(+0.69%) |
Dec 22, 2020 | 52.50 | 52.91 | 51.01 | 52.25 | 20,417 | -0.17(-0.32%) |
Dec 21, 2020 | 51.43 | 52.50 | 48.60 | 52.42 | 32,154 | +1.84(+3.64%) |
Dec 18, 2020 | 51.85 | 52.56 | 50.01 | 50.58 | 28,500 | -0.77(-1.50%) |
Dec 17, 2020 | 51.00 | 52.07 | 50.12 | 51.35 | 16,298 | +0.45(+0.88%) |
Dec 16, 2020 | 50.88 | 52.17 | 49.71 | 50.90 | 30,043 | +0.70(+1.39%) |
Dec 15, 2020 | 49.89 | 51.81 | 49.36 | 50.20 | 49,159 | +1.16(+2.37%) |
Dec 14, 2020 | 47.04 | 49.72 | 46.00 | 49.04 | 32,263 | +2.69(+5.80%) |
Dec 11, 2020 | 45.77 | 46.88 | 45.14 | 46.35 | 14,000 | +1.10(+2.43%) |
Dec 10, 2020 | 44.27 | 46.21 | 44.27 | 45.25 | 12,709 | +1.01(+2.28%) |
Dec 09, 2020 | 44.90 | 45.93 | 44.03 | 44.24 | 17,037 | -0.46(-1.03%) |
Dec 08, 2020 | 45.86 | 46.35 | 43.50 | 44.70 | 30,581 | -1.39(-3.02%) |
Dec 07, 2020 | 46.38 | 46.38 | 44.60 | 46.09 | 25,322 | +0.25(+0.55%) |
Dec 04, 2020 | 46.56 | 46.56 | 45.17 | 45.84 | 23,700 | -0.92(-1.97%) |
Dec 03, 2020 | 45.76 | 47.12 | 44.40 | 46.76 | 31,639 | +0.48(+1.04%) |
Dec 02, 2020 | 43.44 | 46.28 | 43.44 | 46.28 | 19,230 | +2.68(+6.15%) |
Dec 01, 2020 | 45.50 | 47.00 | 42.54 | 43.60 | 22,528 | -0.70(-1.58%) |
Nov 30, 2020 | 44.95 | 44.95 | 41.80 | 44.30 | 32,179 | +3.00(+7.26%) |
Nov 27, 2020 | 37.45 | 41.30 | 36.24 | 41.30 | 22,300 | +3.05(+7.97%) |
Nov 25, 2020 | 36.69 | 38.80 | 35.38 | 38.25 | 22,300 | +0.47(+1.24%) |
Nov 24, 2020 | 38.00 | 38.15 | 36.52 | 37.78 | 10,746 | -0.13(-0.34%) |
Nov 23, 2020 | 37.07 | 38.00 | 36.96 | 37.91 | 19,601 | +1.50(+4.12%) |
Nov 20, 2020 | 35.47 | 36.64 | 35.39 | 36.41 | 18,800 | +1.15(+3.26%) |
Nov 19, 2020 | 33.60 | 35.26 | 33.60 | 35.26 | 15,212 | +0.76(+2.20%) |
Nov 18, 2020 | 34.16 | 34.50 | 34.07 | 34.50 | 5,113 | +0.34(+1.00%) |
Nov 17, 2020 | 33.38 | 34.16 | 33.01 | 34.16 | 6,327 | +0.80(+2.40%) |
Nov 16, 2020 | 34.25 | 34.98 | 33.35 | 33.36 | 17,608 | -0.45(-1.33%) |
Nov 13, 2020 | 33.66 | 34.36 | 32.51 | 33.81 | 4,500 | +0.28(+0.84%) |
Nov 12, 2020 | 34.18 | 34.18 | 32.26 | 33.53 | 9,353 | -0.73(-2.13%) |
Nov 11, 2020 | 34.00 | 34.50 | 32.84 | 34.26 | 18,061 | +0.26(+0.76%) |
Nov 10, 2020 | 33.51 | 34.22 | 32.82 | 34.00 | 24,810 | +0.49(+1.46%) |
Nov 09, 2020 | 32.00 | 33.72 | 31.34 | 33.51 | 49,773 | +3.32(+11.00%) |
Nov 06, 2020 | 30.26 | 30.30 | 29.39 | 30.19 | 16,200 | +0.09(+0.30%) |
Nov 05, 2020 | 30.30 | 30.30 | 29.39 | 30.10 | 16,261 | +0.10(+0.33%) |
Nov 04, 2020 | 29.66 | 30.24 | 27.25 | 30.00 | 46,780 | +0.00(+0.00%) |
Nov 03, 2020 | 30.46 | 30.46 | 29.77 | 30.00 | 20,141 | -0.15(-0.50%) |
Nov 02, 2020 | 29.35 | 30.60 | 29.26 | 30.15 | 54,813 | +1.11(+3.82%) |
Oct 30, 2020 | 28.40 | 29.51 | 27.36 | 29.04 | 8,100 | +0.70(+2.47%) |
Oct 29, 2020 | 26.83 | 28.34 | 26.83 | 28.34 | 12,345 | +1.30(+4.83%) |
Oct 28, 2020 | 28.25 | 28.25 | 27.04 | 27.04 | 6,406 | -1.93(-6.65%) |
Oct 27, 2020 | 29.14 | 29.25 | 28.75 | 28.96 | 33,050 | -0.14(-0.48%) |
Oct 26, 2020 | 29.25 | 29.41 | 28.56 | 29.10 | 24,881 | +0.35(+1.20%) |
Oct 23, 2020 | 27.20 | 30.00 | 27.20 | 28.75 | 66,400 | +5.50(+23.68%) |
Oct 22, 2020 | 23.10 | 23.80 | 23.10 | 23.25 | 4,245 | +0.05(+0.22%) |
Oct 21, 2020 | 23.00 | 23.31 | 22.51 | 23.20 | 6,504 | +0.85(+3.80%) |
Oct 20, 2020 | 22.31 | 23.31 | 22.30 | 22.35 | 8,300 | -0.05(-0.22%) |
Oct 19, 2020 | 22.32 | 22.40 | 22.32 | 22.40 | 2,078 | -0.16(-0.71%) |
Oct 16, 2020 | 21.73 | 22.57 | 21.73 | 22.56 | 9,000 | +0.83(+3.82%) |
Oct 15, 2020 | 22.22 | 22.22 | 21.38 | 21.73 | 3,037 | -0.49(-2.21%) |
Oct 14, 2020 | 22.25 | 22.64 | 22.13 | 22.22 | 3,385 | -0.10(-0.45%) |
Oct 13, 2020 | 22.67 | 22.95 | 22.31 | 22.32 | 4,769 | -0.58(-2.53%) |
Oct 12, 2020 | 22.12 | 22.90 | 22.12 | 22.90 | 4,336 | +0.72(+3.27%) |
Oct 09, 2020 | 22.25 | 22.30 | 22.00 | 22.18 | 3,800 | +0.18(+0.80%) |
Oct 08, 2020 | 21.95 | 22.00 | 21.23 | 22.00 | 14,248 | +0.26(+1.20%) |
Oct 07, 2020 | 21.20 | 21.95 | 21.20 | 21.74 | 6,685 | +0.54(+2.55%) |
Oct 06, 2020 | 21.14 | 21.60 | 20.71 | 21.20 | 10,715 | +0.11(+0.52%) |
Oct 05, 2020 | 19.99 | 21.25 | 19.99 | 21.09 | 6,130 | +1.07(+5.34%) |
Oct 02, 2020 | 19.70 | 20.08 | 19.67 | 20.02 | 2,700 | +0.07(+0.35%) |