Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 36.04 | 36.04 | 36.04 | 20,851 | -0.55(-1.50%) | |
Dec 30, 2020 | 36.23 | 37.49 | 36.23 | 36.59 | 20,851 | +0.33(+0.91%) |
Dec 29, 2020 | 36.60 | 37.48 | 36.26 | 36.26 | 59,100 | -0.04(-0.11%) |
Dec 28, 2020 | 36.68 | 36.68 | 35.89 | 36.30 | 12,379 | +0.46(+1.28%) |
Dec 24, 2020 | 35.88 | 36.03 | 35.80 | 35.84 | 5,200 | -0.11(-0.31%) |
Dec 23, 2020 | 35.35 | 35.96 | 35.35 | 35.95 | 42,855 | +0.54(+1.52%) |
Dec 22, 2020 | 35.54 | 35.54 | 35.27 | 35.41 | 78,394 | -0.78(-2.15%) |
Dec 21, 2020 | 35.00 | 36.36 | 34.91 | 36.19 | 37,562 | +1.27(+3.63%) |
Dec 18, 2020 | 35.18 | 35.47 | 34.86 | 34.92 | 38,100 | +0.39(+1.12%) |
Dec 17, 2020 | 34.37 | 34.57 | 34.16 | 34.53 | 31,772 | +1.21(+3.64%) |
Dec 16, 2020 | 33.35 | 33.42 | 33.14 | 33.32 | 70,856 | +0.42(+1.28%) |
Dec 15, 2020 | 33.28 | 33.28 | 32.19 | 32.90 | 54,439 | -0.44(-1.32%) |
Dec 14, 2020 | 33.74 | 34.50 | 33.26 | 33.34 | 22,519 | -1.14(-3.31%) |
Dec 11, 2020 | 34.60 | 34.70 | 34.35 | 34.48 | 13,100 | +0.15(+0.44%) |
Dec 10, 2020 | 32.50 | 34.35 | 32.50 | 34.33 | 33,066 | +2.18(+6.78%) |
Dec 09, 2020 | 31.91 | 32.50 | 31.91 | 32.15 | 37,493 | +0.42(+1.32%) |
Dec 08, 2020 | 32.00 | 32.00 | 31.70 | 31.73 | 52,197 | +0.06(+0.19%) |
Dec 07, 2020 | 31.50 | 32.00 | 31.50 | 31.67 | 11,736 | +0.50(+1.60%) |
Dec 04, 2020 | 31.10 | 31.18 | 31.00 | 31.17 | 41,900 | +0.37(+1.20%) |
Dec 03, 2020 | 29.70 | 31.16 | 29.70 | 30.80 | 47,632 | +2.90(+10.39%) |
Dec 02, 2020 | 27.40 | 27.90 | 27.15 | 27.90 | 46,680 | +0.75(+2.76%) |
Dec 01, 2020 | 27.00 | 27.21 | 27.00 | 27.15 | 39,092 | +0.40(+1.50%) |
Nov 30, 2020 | 27.18 | 27.18 | 26.75 | 26.75 | 16,081 | -0.59(-2.14%) |
Nov 27, 2020 | 27.25 | 27.39 | 27.06 | 27.34 | 5,200 | +0.07(+0.28%) |
Nov 25, 2020 | 28.00 | 28.00 | 26.75 | 27.26 | 13,300 | +0.38(+1.41%) |
Nov 24, 2020 | 26.40 | 27.00 | 26.20 | 26.88 | 17,240 | +0.94(+3.62%) |
Nov 23, 2020 | 25.50 | 26.00 | 25.50 | 25.94 | 43,146 | +1.08(+4.32%) |
Nov 20, 2020 | 24.92 | 24.92 | 24.79 | 24.86 | 7,800 | +0.12(+0.48%) |
Nov 19, 2020 | 24.93 | 25.45 | 24.50 | 24.75 | 12,131 | +0.16(+0.64%) |
Nov 18, 2020 | 24.77 | 24.89 | 24.59 | 24.59 | 27,504 | -0.26(-1.05%) |
Nov 17, 2020 | 24.40 | 24.89 | 24.40 | 24.85 | 8,528 | +0.34(+1.39%) |
Nov 16, 2020 | 24.40 | 24.59 | 24.40 | 24.51 | 14,138 | +0.20(+0.82%) |
Nov 13, 2020 | 24.90 | 24.90 | 24.06 | 24.31 | 8,900 | +0.39(+1.63%) |
Nov 12, 2020 | 24.35 | 24.37 | 23.92 | 23.92 | 21,332 | -1.23(-4.89%) |
Nov 11, 2020 | 24.86 | 25.23 | 24.51 | 25.15 | 10,008 | -0.89(-3.42%) |
Nov 10, 2020 | 25.78 | 26.06 | 25.78 | 26.04 | 5,961 | -0.15(-0.57%) |
Nov 09, 2020 | 27.00 | 27.21 | 25.78 | 26.19 | 23,771 | +1.99(+8.22%) |
Nov 06, 2020 | 24.98 | 24.98 | 24.09 | 24.20 | 37,800 | -0.24(-0.98%) |
Nov 05, 2020 | 24.25 | 24.85 | 24.25 | 24.44 | 28,752 | +0.68(+2.86%) |
Nov 04, 2020 | 24.41 | 24.41 | 23.12 | 23.76 | 12,517 | -0.94(-3.80%) |
Nov 03, 2020 | 24.43 | 24.81 | 24.43 | 24.70 | 26,160 | +0.40(+1.64%) |
Nov 02, 2020 | 23.65 | 24.87 | 23.65 | 24.30 | 14,386 | -0.03(-0.12%) |
Oct 30, 2020 | 24.50 | 24.52 | 24.26 | 24.33 | 245,200 | +0.79(+3.36%) |
Oct 29, 2020 | 23.07 | 23.54 | 22.75 | 23.54 | 107,369 | +1.06(+4.72%) |
Oct 28, 2020 | 22.45 | 23.00 | 22.45 | 22.48 | 24,973 | -0.59(-2.56%) |
Oct 27, 2020 | 23.00 | 23.16 | 22.98 | 23.07 | 23,152 | -0.35(-1.49%) |
Oct 26, 2020 | 23.58 | 24.25 | 23.06 | 23.42 | 42,838 | -0.58(-2.42%) |
Oct 23, 2020 | 24.25 | 24.56 | 23.79 | 24.00 | 12,900 | +0.00(+0.00%) |
Oct 22, 2020 | 24.04 | 24.33 | 23.75 | 24.00 | 16,071 | +0.00(+0.00%) |
Oct 21, 2020 | 24.03 | 24.15 | 24.00 | 24.00 | 36,975 | +0.11(+0.46%) |
Oct 20, 2020 | 23.84 | 24.02 | 23.76 | 23.89 | 14,886 | +0.29(+1.23%) |
Oct 19, 2020 | 23.11 | 24.64 | 23.11 | 23.60 | 15,417 | -0.11(-0.46%) |
Oct 16, 2020 | 23.57 | 23.73 | 23.51 | 23.71 | 12,200 | +0.19(+0.80%) |
Oct 15, 2020 | 23.30 | 23.53 | 23.29 | 23.52 | 21,741 | +0.05(+0.21%) |
Oct 14, 2020 | 24.30 | 24.30 | 23.46 | 23.47 | 15,809 | -0.25(-1.03%) |
Oct 13, 2020 | 24.43 | 24.43 | 23.65 | 23.71 | 25,773 | -0.80(-3.24%) |
Oct 12, 2020 | 24.68 | 24.68 | 24.20 | 24.51 | 28,471 | -0.03(-0.12%) |
Oct 09, 2020 | 24.88 | 24.88 | 24.44 | 24.54 | 17,000 | +0.21(+0.86%) |
Oct 08, 2020 | 24.61 | 24.74 | 24.29 | 24.33 | 17,192 | +0.35(+1.46%) |
Oct 07, 2020 | 24.74 | 24.74 | 23.86 | 23.98 | 36,058 | +0.47(+2.00%) |
Oct 06, 2020 | 24.07 | 24.45 | 23.51 | 23.51 | 93,233 | -0.24(-1.01%) |
Oct 05, 2020 | 23.30 | 23.75 | 23.30 | 23.75 | 42,176 | +0.44(+1.89%) |
Oct 02, 2020 | 23.22 | 23.35 | 23.12 | 23.31 | 24,300 | -0.50(-2.10%) |