Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.76 | 29.76 | 29.76 | 351,526 | -0.29(-0.97%) | |
Dec 30, 2020 | 30.30 | 30.69 | 29.98 | 30.05 | 351,526 | +0.16(+0.54%) |
Dec 29, 2020 | 31.25 | 31.42 | 29.50 | 29.89 | 872,328 | -1.41(-4.50%) |
Dec 28, 2020 | 32.48 | 33.02 | 31.20 | 31.30 | 789,585 | -0.61(-1.91%) |
Dec 24, 2020 | 32.35 | 32.62 | 31.70 | 31.91 | 241,800 | -0.18(-0.56%) |
Dec 23, 2020 | 33.00 | 33.05 | 31.92 | 32.09 | 679,649 | -0.76(-2.31%) |
Dec 22, 2020 | 31.59 | 32.93 | 31.32 | 32.85 | 993,018 | +1.30(+4.12%) |
Dec 21, 2020 | 30.54 | 31.77 | 30.00 | 31.55 | 778,023 | +0.11(+0.35%) |
Dec 18, 2020 | 30.57 | 31.50 | 30.37 | 31.44 | 1,248,700 | +1.14(+3.76%) |
Dec 17, 2020 | 29.51 | 30.48 | 29.31 | 30.30 | 730,065 | +0.82(+2.78%) |
Dec 16, 2020 | 29.71 | 29.94 | 29.19 | 29.48 | 679,894 | -0.20(-0.67%) |
Dec 15, 2020 | 29.00 | 30.11 | 28.06 | 29.68 | 1,317,033 | +0.62(+2.13%) |
Dec 14, 2020 | 25.10 | 29.25 | 25.10 | 29.06 | 4,018,220 | +4.26(+17.18%) |
Dec 11, 2020 | 24.57 | 25.04 | 23.97 | 24.80 | 439,300 | -0.09(-0.36%) |
Dec 10, 2020 | 23.49 | 24.90 | 23.11 | 24.89 | 748,353 | +1.06(+4.45%) |
Dec 09, 2020 | 24.41 | 24.95 | 22.79 | 23.83 | 1,122,820 | -0.88(-3.56%) |
Dec 08, 2020 | 25.55 | 25.63 | 24.17 | 24.71 | 700,320 | -0.59(-2.33%) |
Dec 07, 2020 | 24.13 | 25.55 | 23.29 | 25.30 | 1,411,371 | +1.49(+6.26%) |
Dec 04, 2020 | 23.29 | 23.93 | 23.04 | 23.81 | 832,000 | +0.43(+1.84%) |
Dec 03, 2020 | 23.00 | 24.05 | 22.59 | 23.38 | 1,185,911 | +0.68(+3.00%) |
Dec 02, 2020 | 22.75 | 22.93 | 22.25 | 22.70 | 708,809 | -0.33(-1.43%) |
Dec 01, 2020 | 23.77 | 23.80 | 22.65 | 23.03 | 908,666 | -0.65(-2.74%) |
Nov 30, 2020 | 24.11 | 24.45 | 23.28 | 23.68 | 985,566 | -0.27(-1.13%) |
Nov 27, 2020 | 23.37 | 23.98 | 23.11 | 23.95 | 397,200 | +0.87(+3.77%) |
Nov 25, 2020 | 23.39 | 23.49 | 22.81 | 23.08 | 516,300 | -0.45(-1.91%) |
Nov 24, 2020 | 23.39 | 23.67 | 22.62 | 23.53 | 865,702 | +0.13(+0.56%) |
Nov 23, 2020 | 23.90 | 23.90 | 22.94 | 23.40 | 828,754 | -0.50(-2.09%) |
Nov 20, 2020 | 23.90 | 24.29 | 23.53 | 23.90 | 445,900 | -0.15(-0.62%) |
Nov 19, 2020 | 24.08 | 24.37 | 23.52 | 24.05 | 434,848 | -0.19(-0.78%) |
Nov 18, 2020 | 24.80 | 25.13 | 24.19 | 24.24 | 514,767 | -0.88(-3.50%) |
Nov 17, 2020 | 25.60 | 25.87 | 24.72 | 25.12 | 640,635 | -0.40(-1.57%) |
Nov 16, 2020 | 25.00 | 25.52 | 24.50 | 25.52 | 579,917 | +0.83(+3.36%) |
Nov 13, 2020 | 25.11 | 25.14 | 24.22 | 24.69 | 757,200 | +0.62(+2.58%) |
Nov 12, 2020 | 23.99 | 24.88 | 23.82 | 24.07 | 720,883 | +0.83(+3.57%) |
Nov 11, 2020 | 22.71 | 23.86 | 22.60 | 23.24 | 658,293 | +0.95(+4.26%) |
Nov 10, 2020 | 24.09 | 24.29 | 21.58 | 22.29 | 2,068,660 | -2.10(-8.61%) |
Nov 09, 2020 | 26.95 | 27.30 | 24.34 | 24.39 | 1,048,261 | -2.12(-8.00%) |
Nov 06, 2020 | 26.40 | 26.83 | 25.94 | 26.51 | 631,700 | -0.18(-0.67%) |
Nov 05, 2020 | 25.00 | 26.89 | 24.56 | 26.69 | 2,433,417 | +2.33(+9.56%) |
Nov 04, 2020 | 24.35 | 24.58 | 23.93 | 24.36 | 546,358 | +0.13(+0.54%) |
Nov 03, 2020 | 24.11 | 24.66 | 23.82 | 24.23 | 571,318 | +0.45(+1.89%) |
Nov 02, 2020 | 23.52 | 24.35 | 23.17 | 23.78 | 603,862 | +0.37(+1.58%) |
Oct 30, 2020 | 24.06 | 24.40 | 23.10 | 23.41 | 589,200 | -0.79(-3.26%) |
Oct 29, 2020 | 24.21 | 24.57 | 23.47 | 24.20 | 682,937 | +0.14(+0.58%) |
Oct 28, 2020 | 23.97 | 24.55 | 23.51 | 24.06 | 661,580 | -0.78(-3.14%) |
Oct 27, 2020 | 25.72 | 25.80 | 24.76 | 24.84 | 538,911 | -0.50(-1.97%) |
Oct 26, 2020 | 26.20 | 26.87 | 24.64 | 25.34 | 1,196,130 | -0.71(-2.73%) |
Oct 23, 2020 | 25.81 | 26.13 | 25.36 | 26.05 | 936,000 | +0.35(+1.36%) |
Oct 22, 2020 | 26.38 | 27.00 | 25.02 | 25.70 | 1,969,386 | +0.25(+0.98%) |
Oct 21, 2020 | 26.04 | 27.78 | 24.11 | 25.45 | 5,610,907 | +4.33(+20.50%) |
Oct 20, 2020 | 22.09 | 22.30 | 21.04 | 21.12 | 1,302,341 | -0.62(-2.85%) |
Oct 19, 2020 | 20.88 | 22.35 | 20.85 | 21.74 | 1,682,777 | +1.14(+5.53%) |
Oct 16, 2020 | 21.34 | 21.50 | 20.48 | 20.60 | 672,800 | -0.25(-1.20%) |
Oct 15, 2020 | 20.16 | 20.86 | 19.62 | 20.85 | 600,007 | +0.16(+0.77%) |
Oct 14, 2020 | 20.36 | 20.92 | 20.09 | 20.69 | 823,612 | +1.19(+6.10%) |
Oct 13, 2020 | 19.98 | 19.98 | 19.32 | 19.50 | 392,486 | -0.45(-2.26%) |
Oct 12, 2020 | 20.50 | 20.54 | 19.36 | 19.95 | 491,382 | -0.41(-2.01%) |
Oct 09, 2020 | 20.00 | 20.54 | 19.89 | 20.36 | 477,500 | +0.57(+2.88%) |
Oct 08, 2020 | 19.97 | 20.14 | 19.56 | 19.79 | 324,715 | -0.12(-0.60%) |
Oct 07, 2020 | 19.37 | 19.97 | 19.30 | 19.91 | 694,255 | +0.84(+4.40%) |
Oct 06, 2020 | 19.65 | 20.13 | 19.06 | 19.07 | 1,070,140 | -0.61(-3.10%) |
Oct 05, 2020 | 19.25 | 19.79 | 18.78 | 19.68 | 787,299 | +0.57(+2.98%) |
Oct 02, 2020 | 17.64 | 19.19 | 17.64 | 19.11 | 1,193,300 | +0.93(+5.12%) |