Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.94 | 26.94 | 26.94 | 169,313 | +0.76(+2.91%) | |
Dec 30, 2020 | 25.74 | 27.34 | 25.20 | 26.18 | 169,313 | +0.98(+3.88%) |
Dec 29, 2020 | 26.29 | 26.54 | 24.60 | 25.20 | 144,595 | -0.84(-3.23%) |
Dec 28, 2020 | 27.65 | 27.74 | 25.81 | 26.04 | 165,500 | +0.24(+0.93%) |
Dec 24, 2020 | 27.00 | 27.00 | 25.45 | 25.80 | 376,818 | -6.60(-20.37%) |
Dec 23, 2020 | 36.00 | 39.00 | 30.00 | 32.40 | 1,006,916 | +5.58(+20.81%) |
Dec 22, 2020 | 26.04 | 27.60 | 24.90 | 26.82 | 238,540 | +0.78(+3.00%) |
Dec 21, 2020 | 25.21 | 26.40 | 25.21 | 26.04 | 30,470 | +0.84(+3.33%) |
Dec 18, 2020 | 26.66 | 26.66 | 25.20 | 25.20 | 29,128 | -1.48(-5.55%) |
Dec 17, 2020 | 26.95 | 27.51 | 26.20 | 26.68 | 31,986 | -0.19(-0.69%) |
Dec 16, 2020 | 26.10 | 26.95 | 25.57 | 26.87 | 44,025 | +0.95(+3.66%) |
Dec 15, 2020 | 26.00 | 26.10 | 25.44 | 25.92 | 70,753 | -0.06(-0.23%) |
Dec 14, 2020 | 26.40 | 26.94 | 25.98 | 25.98 | 29,825 | -0.52(-1.97%) |
Dec 11, 2020 | 26.61 | 27.30 | 26.40 | 26.50 | 31,463 | -0.38(-1.41%) |
Dec 10, 2020 | 25.80 | 27.60 | 25.80 | 26.88 | 68,138 | +0.48(+1.82%) |
Dec 09, 2020 | 27.60 | 27.60 | 25.20 | 26.40 | 80,405 | -0.93(-3.40%) |
Dec 08, 2020 | 27.00 | 28.14 | 26.06 | 27.33 | 57,892 | -0.13(-0.48%) |
Dec 07, 2020 | 28.92 | 28.92 | 27.06 | 27.46 | 70,448 | -0.62(-2.20%) |
Dec 04, 2020 | 27.60 | 29.02 | 25.92 | 28.08 | 168,066 | +0.48(+1.74%) |
Dec 03, 2020 | 29.40 | 30.00 | 27.00 | 27.60 | 237,012 | -1.80(-6.12%) |
Dec 02, 2020 | 25.20 | 39.00 | 24.60 | 29.40 | 1,873,869 | +4.31(+17.17%) |
Dec 01, 2020 | 25.80 | 26.87 | 24.90 | 25.09 | 71,156 | -0.71(-2.74%) |
Nov 30, 2020 | 25.20 | 25.80 | 24.60 | 25.80 | 53,345 | +0.91(+3.64%) |
Nov 27, 2020 | 25.80 | 25.80 | 24.55 | 24.89 | 48,098 | +1.25(+5.28%) |
Nov 25, 2020 | 23.40 | 24.90 | 23.40 | 23.65 | 74,475 | +0.25(+1.05%) |
Nov 24, 2020 | 24.00 | 24.00 | 22.80 | 23.40 | 74,015 | +0.00(+0.00%) |
Nov 23, 2020 | 24.60 | 24.60 | 22.80 | 23.40 | 93,457 | -0.54(-2.26%) |
Nov 20, 2020 | 23.10 | 24.59 | 22.73 | 23.94 | 416,618 | -7.86(-24.72%) |
Nov 19, 2020 | 28.20 | 33.60 | 27.60 | 31.80 | 136,708 | +3.78(+13.49%) |
Nov 18, 2020 | 29.10 | 29.10 | 27.60 | 28.02 | 18,812 | -1.20(-4.11%) |
Nov 17, 2020 | 27.60 | 29.40 | 27.60 | 29.22 | 14,549 | +1.62(+5.87%) |
Nov 16, 2020 | 28.20 | 28.80 | 27.60 | 27.60 | 14,993 | -0.84(-2.95%) |
Nov 13, 2020 | 28.80 | 29.40 | 27.84 | 28.44 | 16,450 | -0.36(-1.25%) |
Nov 12, 2020 | 28.74 | 29.47 | 28.21 | 28.80 | 17,630 | -0.67(-2.28%) |
Nov 11, 2020 | 27.00 | 30.24 | 26.41 | 29.47 | 60,646 | +2.47(+9.13%) |
Nov 10, 2020 | 28.33 | 28.68 | 27.00 | 27.01 | 30,190 | -1.18(-4.17%) |
Nov 09, 2020 | 28.38 | 29.52 | 27.78 | 28.18 | 23,029 | -1.69(-5.64%) |
Nov 06, 2020 | 30.13 | 30.13 | 28.51 | 29.87 | 9,518 | +0.20(+0.67%) |
Nov 05, 2020 | 27.60 | 29.99 | 27.60 | 29.67 | 10,042 | +0.53(+1.83%) |
Nov 04, 2020 | 29.54 | 30.00 | 28.81 | 29.14 | 6,649 | -0.26(-0.90%) |
Nov 03, 2020 | 30.00 | 30.00 | 28.74 | 29.40 | 10,166 | +0.00(+0.00%) |
Nov 02, 2020 | 28.20 | 30.00 | 28.20 | 29.40 | 8,944 | +1.09(+3.84%) |
Oct 30, 2020 | 30.87 | 31.18 | 26.42 | 28.31 | 23,421 | -2.86(-9.18%) |
Oct 29, 2020 | 31.20 | 31.28 | 30.07 | 31.18 | 10,994 | +0.22(+0.70%) |
Oct 28, 2020 | 31.76 | 31.76 | 30.05 | 30.96 | 14,169 | -0.84(-2.64%) |
Oct 27, 2020 | 32.40 | 32.40 | 31.20 | 31.80 | 11,583 | -1.06(-3.21%) |
Oct 26, 2020 | 31.86 | 34.24 | 30.97 | 32.86 | 43,338 | +0.64(+1.97%) |
Oct 23, 2020 | 32.48 | 32.52 | 31.80 | 32.22 | 7,941 | -0.24(-0.74%) |
Oct 22, 2020 | 32.10 | 33.00 | 31.05 | 32.46 | 17,819 | +0.06(+0.19%) |
Oct 21, 2020 | 33.60 | 33.60 | 31.80 | 32.40 | 17,990 | -0.60(-1.82%) |
Oct 20, 2020 | 33.60 | 34.20 | 31.80 | 33.00 | 25,311 | -0.92(-2.72%) |
Oct 19, 2020 | 34.46 | 34.79 | 33.66 | 33.92 | 18,237 | -0.45(-1.31%) |
Oct 16, 2020 | 35.04 | 35.04 | 33.30 | 34.37 | 25,126 | -0.19(-0.54%) |
Oct 15, 2020 | 34.76 | 35.40 | 33.60 | 34.56 | 16,052 | -0.48(-1.37%) |
Oct 14, 2020 | 36.60 | 36.60 | 33.72 | 35.04 | 37,466 | -0.81(-2.26%) |
Oct 13, 2020 | 32.84 | 36.29 | 32.40 | 35.85 | 116,940 | +3.01(+9.15%) |
Oct 12, 2020 | 33.72 | 33.72 | 32.44 | 32.84 | 25,011 | -0.21(-0.64%) |
Oct 09, 2020 | 33.60 | 34.20 | 32.52 | 33.05 | 42,843 | -0.32(-0.97%) |
Oct 08, 2020 | 34.80 | 35.10 | 33.00 | 33.38 | 83,338 | -1.70(-4.84%) |
Oct 07, 2020 | 37.03 | 37.14 | 34.86 | 35.08 | 57,234 | -0.88(-2.44%) |
Oct 06, 2020 | 46.75 | 46.75 | 35.56 | 35.95 | 305,547 | +0.08(+0.23%) |
Oct 05, 2020 | 35.23 | 37.20 | 35.14 | 35.87 | 15,010 | -0.13(-0.37%) |
Oct 02, 2020 | 33.00 | 37.20 | 33.00 | 36.00 | 41,041 | +1.80(+5.26%) |