Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.10 | 35.10 | 35.10 | 3,948 | -0.28(-0.79%) | |
Dec 30, 2020 | 35.48 | 35.94 | 35.38 | 35.38 | 3,948 | -0.03(-0.09%) |
Dec 29, 2020 | 35.05 | 35.89 | 35.05 | 35.41 | 3,360 | +0.82(+2.37%) |
Dec 28, 2020 | 34.83 | 34.83 | 33.77 | 34.59 | 7,280 | -0.38(-1.08%) |
Dec 24, 2020 | 34.84 | 34.97 | 34.10 | 34.97 | 1,924 | +0.53(+1.53%) |
Dec 23, 2020 | 34.98 | 34.98 | 34.45 | 34.45 | 4,083 | +0.11(+0.32%) |
Dec 22, 2020 | 34.21 | 34.62 | 34.21 | 34.34 | 2,875 | -0.00(-0.01%) |
Dec 21, 2020 | 34.03 | 35.07 | 33.97 | 34.34 | 11,771 | -2.07(-5.69%) |
Dec 18, 2020 | 36.64 | 37.00 | 36.01 | 36.41 | 13,571 | -0.35(-0.95%) |
Dec 17, 2020 | 37.04 | 37.28 | 36.42 | 36.76 | 10,021 | +0.63(+1.74%) |
Dec 16, 2020 | 34.40 | 36.16 | 34.40 | 36.13 | 1,835 | +0.96(+2.73%) |
Dec 15, 2020 | 34.38 | 35.17 | 34.07 | 35.17 | 4,023 | +1.47(+4.37%) |
Dec 14, 2020 | 34.72 | 34.96 | 33.56 | 33.70 | 6,376 | -1.06(-3.04%) |
Dec 11, 2020 | 34.26 | 34.76 | 34.02 | 34.76 | 2,633 | -0.59(-1.68%) |
Dec 10, 2020 | 32.85 | 35.46 | 32.85 | 35.35 | 7,553 | +3.05(+9.45%) |
Dec 09, 2020 | 32.81 | 32.81 | 31.74 | 32.30 | 6,002 | -1.02(-3.05%) |
Dec 08, 2020 | 33.68 | 34.01 | 32.90 | 33.31 | 3,613 | +0.29(+0.87%) |
Dec 07, 2020 | 33.88 | 34.40 | 32.58 | 33.03 | 12,436 | -0.12(-0.36%) |
Dec 04, 2020 | 32.35 | 33.15 | 32.31 | 33.15 | 10,330 | +1.41(+4.43%) |
Dec 03, 2020 | 31.83 | 32.88 | 31.69 | 31.74 | 14,368 | +0.88(+2.86%) |
Dec 02, 2020 | 30.23 | 30.86 | 30.20 | 30.86 | 6,561 | -0.01(-0.04%) |
Dec 01, 2020 | 29.70 | 30.95 | 29.70 | 30.87 | 6,036 | +2.78(+9.91%) |
Nov 30, 2020 | 29.22 | 29.44 | 28.09 | 28.09 | 4,914 | -1.32(-4.50%) |
Nov 27, 2020 | 29.17 | 29.60 | 29.17 | 29.41 | 1,822 | +0.24(+0.83%) |
Nov 25, 2020 | 28.52 | 29.27 | 28.52 | 29.17 | 3,544 | +0.65(+2.29%) |
Nov 24, 2020 | 27.58 | 28.52 | 27.58 | 28.52 | 5,232 | +1.88(+7.06%) |
Nov 23, 2020 | 26.32 | 26.63 | 26.31 | 26.63 | 5,042 | +0.31(+1.19%) |
Nov 20, 2020 | 26.76 | 26.76 | 26.26 | 26.32 | 1,721 | -1.26(-4.55%) |
Nov 19, 2020 | 27.58 | 27.58 | 27.58 | 27.58 | 292 | +0.82(+3.07%) |
Nov 18, 2020 | 27.66 | 27.81 | 26.75 | 26.75 | 3,989 | -0.97(-3.51%) |
Nov 17, 2020 | 26.26 | 27.80 | 26.26 | 27.73 | 8,025 | +1.51(+5.75%) |
Nov 16, 2020 | 26.06 | 26.22 | 25.77 | 26.22 | 5,610 | +1.15(+4.58%) |
Nov 13, 2020 | 23.97 | 25.07 | 23.97 | 25.07 | 1,721 | +0.98(+4.05%) |
Nov 12, 2020 | 25.18 | 25.31 | 23.95 | 24.10 | 6,728 | -1.67(-6.50%) |
Nov 11, 2020 | 25.62 | 25.84 | 25.54 | 25.77 | 4,463 | -0.05(-0.18%) |
Nov 10, 2020 | 26.22 | 26.69 | 25.57 | 25.82 | 5,731 | +0.58(+2.31%) |
Nov 09, 2020 | 26.69 | 26.86 | 25.09 | 25.23 | 12,578 | +1.03(+4.27%) |
Nov 06, 2020 | 23.17 | 24.32 | 23.17 | 24.20 | 1,721 | +1.28(+5.57%) |
Nov 05, 2020 | 22.27 | 22.92 | 22.20 | 22.92 | 4,073 | +2.27(+10.98%) |
Nov 04, 2020 | 20.24 | 20.98 | 20.24 | 20.66 | 3,569 | +1.13(+5.80%) |
Nov 03, 2020 | 19.96 | 19.96 | 19.18 | 19.52 | 1,808 | +0.57(+2.98%) |
Nov 02, 2020 | 18.66 | 18.96 | 18.66 | 18.96 | 814 | +0.32(+1.71%) |
Oct 30, 2020 | 18.96 | 18.96 | 18.53 | 18.64 | 2,025 | -0.93(-4.74%) |
Oct 29, 2020 | 18.56 | 19.60 | 18.56 | 19.57 | 3,885 | +0.54(+2.86%) |
Oct 28, 2020 | 20.16 | 20.16 | 19.02 | 19.02 | 4,966 | -2.34(-10.97%) |
Oct 27, 2020 | 21.87 | 21.87 | 21.37 | 21.37 | 1,088 | -1.16(-5.16%) |
Oct 26, 2020 | 22.52 | 22.65 | 22.17 | 22.53 | 1,910 | +0.03(+0.14%) |
Oct 23, 2020 | 22.79 | 22.84 | 22.50 | 22.50 | 303 | -0.55(-2.38%) |
Oct 22, 2020 | 22.79 | 23.24 | 22.79 | 23.05 | 5,043 | +0.75(+3.39%) |
Oct 21, 2020 | 22.71 | 22.92 | 22.29 | 22.29 | 1,138 | -0.09(-0.38%) |
Oct 20, 2020 | 22.36 | 22.79 | 22.36 | 22.38 | 2,102 | +0.84(+3.90%) |
Oct 19, 2020 | 21.85 | 22.29 | 21.54 | 21.54 | 1,101 | +0.31(+1.48%) |
Oct 16, 2020 | 21.31 | 21.39 | 21.22 | 21.22 | 1,215 | -0.40(-1.85%) |
Oct 15, 2020 | 21.60 | 21.64 | 21.52 | 21.62 | 2,487 | -0.44(-2.01%) |
Oct 14, 2020 | 22.32 | 22.32 | 22.02 | 22.07 | 2,976 | +0.13(+0.60%) |
Oct 13, 2020 | 21.33 | 21.94 | 20.99 | 21.94 | 22,570 | -0.34(-1.52%) |
Oct 12, 2020 | 21.89 | 22.36 | 21.89 | 22.28 | 3,905 | +0.48(+2.22%) |
Oct 09, 2020 | 21.53 | 22.22 | 21.53 | 21.79 | 5,165 | +0.39(+1.84%) |
Oct 08, 2020 | 20.63 | 21.40 | 20.63 | 21.40 | 8,489 | +1.15(+5.69%) |
Oct 07, 2020 | 20.39 | 20.43 | 20.25 | 20.25 | 1,908 | -0.14(-0.69%) |
Oct 06, 2020 | 21.35 | 21.77 | 20.24 | 20.39 | 2,900 | -0.46(-2.23%) |
Oct 05, 2020 | 19.74 | 20.85 | 19.74 | 20.85 | 3,284 | +1.68(+8.74%) |
Oct 02, 2020 | 20.32 | 20.32 | 19.18 | 19.18 | 4,658 | -0.72(-3.64%) |