Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.17 | 31.17 | 31.17 | 677,742 | +0.66(+2.16%) | |
Dec 30, 2020 | 30.61 | 30.79 | 29.54 | 30.51 | 677,742 | +0.41(+1.36%) |
Dec 29, 2020 | 30.41 | 30.55 | 29.01 | 30.10 | 747,343 | -0.38(-1.25%) |
Dec 28, 2020 | 31.28 | 31.43 | 30.21 | 30.48 | 726,476 | +0.00(+0.00%) |
Dec 24, 2020 | 31.37 | 31.86 | 30.40 | 30.48 | 464,300 | -0.38(-1.23%) |
Dec 23, 2020 | 32.20 | 32.96 | 29.99 | 30.86 | 2,255,495 | -1.21(-3.77%) |
Dec 22, 2020 | 30.85 | 32.40 | 30.85 | 32.07 | 1,336,776 | +0.91(+2.92%) |
Dec 21, 2020 | 29.29 | 31.26 | 28.70 | 31.16 | 1,245,279 | +0.49(+1.60%) |
Dec 18, 2020 | 29.91 | 30.89 | 29.32 | 30.67 | 2,315,300 | +1.41(+4.82%) |
Dec 17, 2020 | 28.00 | 29.28 | 27.43 | 29.26 | 1,727,556 | +1.41(+5.06%) |
Dec 16, 2020 | 27.26 | 28.08 | 26.61 | 27.85 | 1,388,826 | +0.10(+0.36%) |
Dec 15, 2020 | 25.03 | 27.90 | 25.02 | 27.75 | 2,297,881 | +3.46(+14.24%) |
Dec 14, 2020 | 24.86 | 25.52 | 24.16 | 24.29 | 1,520,020 | +0.22(+0.91%) |
Dec 11, 2020 | 24.22 | 24.40 | 23.30 | 24.07 | 1,066,900 | -0.33(-1.35%) |
Dec 10, 2020 | 23.92 | 24.78 | 23.80 | 24.40 | 745,677 | +0.05(+0.21%) |
Dec 09, 2020 | 25.79 | 26.20 | 24.09 | 24.35 | 1,793,018 | -1.56(-6.02%) |
Dec 08, 2020 | 24.94 | 26.03 | 24.64 | 25.91 | 2,090,841 | +1.63(+6.71%) |
Dec 07, 2020 | 23.00 | 24.80 | 22.79 | 24.28 | 2,385,079 | +1.27(+5.52%) |
Dec 04, 2020 | 22.25 | 23.10 | 21.77 | 23.01 | 1,120,000 | +1.01(+4.59%) |
Dec 03, 2020 | 22.54 | 22.80 | 21.93 | 22.00 | 756,819 | -0.50(-2.22%) |
Dec 02, 2020 | 22.74 | 23.15 | 22.18 | 22.50 | 860,201 | -0.69(-2.98%) |
Dec 01, 2020 | 23.62 | 23.75 | 22.62 | 23.19 | 1,208,784 | -0.41(-1.74%) |
Nov 30, 2020 | 23.75 | 23.94 | 22.42 | 23.60 | 1,339,112 | -0.10(-0.42%) |
Nov 27, 2020 | 23.10 | 23.71 | 22.52 | 23.70 | 1,128,000 | +0.82(+3.58%) |
Nov 25, 2020 | 21.53 | 22.88 | 21.25 | 22.88 | 1,520,100 | +1.13(+5.20%) |
Nov 24, 2020 | 21.00 | 22.08 | 20.94 | 21.75 | 1,203,615 | +1.09(+5.28%) |
Nov 23, 2020 | 19.71 | 21.18 | 19.35 | 20.66 | 1,691,251 | +1.22(+6.28%) |
Nov 20, 2020 | 20.00 | 20.25 | 19.43 | 19.44 | 1,123,700 | -0.48(-2.41%) |
Nov 19, 2020 | 19.90 | 20.40 | 19.79 | 19.92 | 1,114,164 | +0.10(+0.50%) |
Nov 18, 2020 | 20.16 | 20.73 | 19.76 | 19.82 | 2,035,689 | -0.65(-3.18%) |
Nov 17, 2020 | 20.78 | 20.80 | 20.14 | 20.47 | 1,941,231 | -0.38(-1.82%) |
Nov 16, 2020 | 20.49 | 21.55 | 20.44 | 20.85 | 2,422,796 | +0.71(+3.53%) |
Nov 13, 2020 | 21.00 | 21.07 | 19.50 | 20.14 | 2,900,000 | -0.87(-4.14%) |
Nov 12, 2020 | 19.11 | 21.16 | 18.81 | 21.01 | 6,390,417 | -1.43(-6.37%) |
Nov 11, 2020 | 22.00 | 22.92 | 21.18 | 22.44 | 5,228,582 | +0.60(+2.75%) |
Nov 10, 2020 | 20.97 | 22.38 | 20.88 | 21.84 | 2,793,425 | +0.34(+1.58%) |
Nov 09, 2020 | 20.10 | 21.62 | 19.80 | 21.50 | 2,353,549 | +2.47(+12.98%) |
Nov 06, 2020 | 19.01 | 19.55 | 18.75 | 19.03 | 1,445,400 | -0.14(-0.73%) |
Nov 05, 2020 | 18.41 | 19.39 | 18.33 | 19.17 | 1,258,324 | +1.25(+6.98%) |
Nov 04, 2020 | 18.85 | 18.93 | 17.71 | 17.92 | 1,457,814 | -0.65(-3.50%) |
Nov 03, 2020 | 18.62 | 19.16 | 18.50 | 18.57 | 671,066 | +0.22(+1.20%) |
Nov 02, 2020 | 18.49 | 18.85 | 18.01 | 18.35 | 1,191,724 | +0.27(+1.49%) |
Oct 30, 2020 | 19.34 | 19.43 | 17.94 | 18.08 | 1,460,900 | -1.61(-8.18%) |
Oct 29, 2020 | 19.48 | 20.08 | 19.40 | 19.69 | 770,192 | +0.28(+1.44%) |
Oct 28, 2020 | 19.70 | 19.90 | 19.05 | 19.41 | 1,076,371 | -0.69(-3.43%) |
Oct 27, 2020 | 20.31 | 20.43 | 19.96 | 20.10 | 547,452 | -0.02(-0.10%) |
Oct 26, 2020 | 20.91 | 21.16 | 19.66 | 20.12 | 1,564,104 | -1.08(-5.09%) |
Oct 23, 2020 | 20.97 | 21.41 | 20.35 | 21.20 | 1,883,700 | +0.11(+0.52%) |
Oct 22, 2020 | 20.00 | 21.71 | 19.70 | 21.09 | 2,462,492 | +1.29(+6.52%) |
Oct 21, 2020 | 19.39 | 19.99 | 19.10 | 19.80 | 1,112,266 | +0.46(+2.38%) |
Oct 20, 2020 | 18.41 | 20.00 | 18.24 | 19.34 | 1,814,178 | +1.01(+5.51%) |
Oct 19, 2020 | 18.68 | 18.95 | 18.20 | 18.33 | 1,231,872 | -0.07(-0.38%) |
Oct 16, 2020 | 18.88 | 19.01 | 18.34 | 18.40 | 859,300 | -0.25(-1.34%) |
Oct 15, 2020 | 18.02 | 18.78 | 17.87 | 18.65 | 826,938 | +0.17(+0.92%) |
Oct 14, 2020 | 18.56 | 18.93 | 18.18 | 18.48 | 1,524,570 | +0.03(+0.16%) |
Oct 13, 2020 | 18.20 | 18.51 | 17.25 | 18.45 | 3,018,797 | +0.30(+1.65%) |
Oct 12, 2020 | 17.60 | 18.88 | 17.25 | 18.15 | 2,452,957 | +0.71(+4.07%) |
Oct 09, 2020 | 18.04 | 18.29 | 17.18 | 17.44 | 981,400 | -0.34(-1.91%) |
Oct 08, 2020 | 18.39 | 18.49 | 17.64 | 17.78 | 966,383 | -0.34(-1.88%) |
Oct 07, 2020 | 17.35 | 18.40 | 17.32 | 18.12 | 1,396,467 | +0.78(+4.50%) |
Oct 06, 2020 | 17.76 | 18.12 | 17.12 | 17.34 | 980,289 | -0.24(-1.37%) |
Oct 05, 2020 | 17.49 | 17.75 | 17.02 | 17.58 | 737,808 | +0.28(+1.62%) |
Oct 02, 2020 | 16.70 | 17.46 | 16.62 | 17.30 | 823,800 | +0.05(+0.29%) |