Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 58.20 | 58.20 | 58.20 | 5,212 | -1.68(-2.81%) | |
Dec 30, 2020 | 51.12 | 59.88 | 51.00 | 59.88 | 5,212 | +9.72(+19.38%) |
Dec 29, 2020 | 59.40 | 60.84 | 48.48 | 50.16 | 9,716 | -8.52(-14.52%) |
Dec 28, 2020 | 61.20 | 63.00 | 58.68 | 58.68 | 5,041 | +1.92(+3.38%) |
Dec 24, 2020 | 56.40 | 57.36 | 56.04 | 56.76 | 1,141 | +0.72(+1.28%) |
Dec 23, 2020 | 57.96 | 60.12 | 55.56 | 56.04 | 2,181 | +0.24(+0.43%) |
Dec 22, 2020 | 57.00 | 59.28 | 55.80 | 55.80 | 2,270 | -1.32(-2.31%) |
Dec 21, 2020 | 60.00 | 61.20 | 57.00 | 57.12 | 4,397 | -4.08(-6.67%) |
Dec 18, 2020 | 69.00 | 75.48 | 60.00 | 61.20 | 18,575 | -3.60(-5.56%) |
Dec 17, 2020 | 55.56 | 67.80 | 55.56 | 64.80 | 33,042 | +9.36(+16.88%) |
Dec 16, 2020 | 54.84 | 57.00 | 54.19 | 55.44 | 1,937 | -0.96(-1.70%) |
Dec 15, 2020 | 57.60 | 58.56 | 54.84 | 56.40 | 1,881 | +0.00(+0.00%) |
Dec 14, 2020 | 58.08 | 60.00 | 54.36 | 56.40 | 2,551 | -0.96(-1.67%) |
Dec 11, 2020 | 56.04 | 57.36 | 54.48 | 57.36 | 591 | +0.60(+1.06%) |
Dec 10, 2020 | 57.24 | 57.24 | 55.32 | 56.76 | 1,362 | -1.92(-3.27%) |
Dec 09, 2020 | 59.40 | 59.40 | 55.20 | 58.68 | 3,126 | -1.32(-2.20%) |
Dec 08, 2020 | 56.40 | 60.00 | 54.12 | 60.00 | 2,124 | +1.20(+2.04%) |
Dec 07, 2020 | 62.28 | 62.28 | 56.46 | 58.80 | 2,156 | -2.76(-4.48%) |
Dec 04, 2020 | 60.00 | 61.56 | 55.10 | 61.56 | 4,283 | +2.04(+3.43%) |
Dec 03, 2020 | 60.00 | 60.00 | 54.00 | 59.52 | 5,143 | +0.24(+0.40%) |
Dec 02, 2020 | 51.96 | 64.44 | 50.76 | 59.28 | 11,548 | +6.39(+12.07%) |
Dec 01, 2020 | 54.24 | 54.96 | 52.20 | 52.89 | 1,547 | -1.35(-2.48%) |
Nov 30, 2020 | 55.20 | 55.73 | 54.00 | 54.24 | 1,002 | -0.96(-1.74%) |
Nov 27, 2020 | 55.08 | 56.88 | 54.72 | 55.20 | 391 | +0.00(+0.00%) |
Nov 25, 2020 | 59.76 | 59.76 | 54.72 | 55.20 | 3,833 | -0.48(-0.86%) |
Nov 24, 2020 | 58.80 | 58.80 | 54.12 | 55.68 | 2,431 | -4.20(-7.01%) |
Nov 23, 2020 | 61.92 | 62.40 | 58.08 | 59.88 | 2,158 | +0.84(+1.42%) |
Nov 20, 2020 | 62.28 | 63.00 | 57.24 | 59.04 | 5,041 | -2.28(-3.72%) |
Nov 19, 2020 | 60.00 | 61.32 | 56.52 | 61.32 | 5,343 | +2.64(+4.50%) |
Nov 18, 2020 | 57.00 | 59.88 | 52.80 | 58.68 | 11,949 | +1.20(+2.09%) |
Nov 17, 2020 | 57.48 | 57.60 | 55.20 | 57.48 | 2,390 | -0.12(-0.21%) |
Nov 16, 2020 | 57.60 | 58.08 | 54.84 | 57.60 | 12,480 | +5.16(+9.84%) |
Nov 13, 2020 | 49.80 | 52.44 | 49.80 | 52.44 | 6,091 | +3.36(+6.85%) |
Nov 12, 2020 | 50.40 | 50.40 | 46.08 | 49.08 | 3,509 | -0.60(-1.21%) |
Nov 11, 2020 | 49.20 | 50.64 | 45.48 | 49.68 | 2,558 | +0.48(+0.98%) |
Nov 10, 2020 | 49.20 | 49.68 | 48.48 | 49.20 | 1,912 | -0.24(-0.49%) |
Nov 09, 2020 | 49.20 | 50.64 | 43.80 | 49.44 | 5,584 | +0.00(+0.00%) |
Nov 06, 2020 | 49.08 | 50.81 | 49.08 | 49.44 | 1,133 | +0.24(+0.49%) |
Nov 05, 2020 | 49.14 | 50.80 | 48.48 | 49.20 | 544 | -0.48(-0.97%) |
Nov 04, 2020 | 51.60 | 54.12 | 49.20 | 49.68 | 1,883 | -0.24(-0.48%) |
Nov 03, 2020 | 49.78 | 50.79 | 49.78 | 49.92 | 448 | -0.60(-1.19%) |
Nov 02, 2020 | 48.96 | 52.44 | 48.60 | 50.52 | 1,058 | -0.48(-0.94%) |
Oct 30, 2020 | 52.56 | 52.56 | 49.44 | 51.00 | 1,350 | -0.36(-0.70%) |
Oct 29, 2020 | 50.76 | 51.72 | 48.60 | 51.36 | 2,730 | +0.96(+1.90%) |
Oct 28, 2020 | 50.88 | 53.16 | 47.88 | 50.40 | 4,474 | -1.68(-3.23%) |
Oct 27, 2020 | 51.60 | 57.60 | 49.32 | 52.08 | 6,244 | +1.68(+3.33%) |
Oct 26, 2020 | 52.80 | 53.40 | 49.32 | 50.40 | 3,602 | -3.28(-6.10%) |
Oct 23, 2020 | 55.80 | 57.60 | 52.08 | 53.68 | 4,908 | +0.04(+0.07%) |
Oct 22, 2020 | 50.76 | 53.64 | 49.56 | 53.64 | 5,355 | +1.56(+3.00%) |
Oct 21, 2020 | 54.00 | 54.54 | 49.80 | 52.08 | 4,890 | -0.48(-0.91%) |
Oct 20, 2020 | 51.60 | 54.00 | 48.84 | 52.56 | 4,896 | +0.48(+0.92%) |
Oct 19, 2020 | 51.60 | 52.80 | 47.76 | 52.08 | 7,623 | +0.48(+0.93%) |
Oct 16, 2020 | 51.96 | 53.40 | 51.24 | 51.60 | 1,300 | -0.12(-0.23%) |
Oct 15, 2020 | 52.44 | 55.80 | 50.88 | 51.72 | 9,774 | -3.00(-5.48%) |
Oct 14, 2020 | 53.04 | 56.52 | 50.40 | 54.72 | 6,082 | +4.20(+8.31%) |
Oct 13, 2020 | 54.96 | 55.08 | 50.40 | 50.52 | 3,745 | -3.60(-6.65%) |
Oct 12, 2020 | 56.52 | 57.00 | 53.40 | 54.12 | 3,805 | -2.04(-3.63%) |
Oct 09, 2020 | 54.48 | 57.60 | 51.60 | 56.16 | 6,141 | +1.92(+3.54%) |
Oct 08, 2020 | 55.80 | 56.40 | 51.60 | 54.24 | 5,714 | -2.16(-3.83%) |
Oct 07, 2020 | 58.44 | 58.44 | 55.32 | 56.40 | 5,051 | -0.60(-1.05%) |
Oct 06, 2020 | 57.00 | 59.28 | 54.24 | 57.00 | 6,545 | +3.36(+6.26%) |
Oct 05, 2020 | 60.00 | 60.00 | 53.16 | 53.64 | 6,320 | -3.60(-6.29%) |
Oct 02, 2020 | 52.20 | 59.40 | 50.52 | 57.24 | 10,566 | +5.04(+9.66%) |