Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.66 | 31.66 | 31.66 | 319,817 | +1.19(+3.91%) | |
Dec 30, 2020 | 30.50 | 30.90 | 30.34 | 30.47 | 319,817 | -0.06(-0.20%) |
Dec 29, 2020 | 30.53 | 30.70 | 30.23 | 30.53 | 294,161 | +0.00(+0.00%) |
Dec 28, 2020 | 30.80 | 30.95 | 30.49 | 30.53 | 198,094 | +0.01(+0.03%) |
Dec 24, 2020 | 30.45 | 30.55 | 30.22 | 30.52 | 115,600 | +0.33(+1.09%) |
Dec 23, 2020 | 29.99 | 30.58 | 29.51 | 30.19 | 307,217 | +0.39(+1.31%) |
Dec 22, 2020 | 29.95 | 30.33 | 29.64 | 29.80 | 192,629 | -0.17(-0.57%) |
Dec 21, 2020 | 29.79 | 30.23 | 29.42 | 29.97 | 263,453 | -0.52(-1.71%) |
Dec 18, 2020 | 30.00 | 30.88 | 29.63 | 30.49 | 695,600 | +0.54(+1.80%) |
Dec 17, 2020 | 30.01 | 30.15 | 29.68 | 29.95 | 340,073 | +0.02(+0.07%) |
Dec 16, 2020 | 30.10 | 30.10 | 29.90 | 29.93 | 378,728 | +0.03(+0.10%) |
Dec 15, 2020 | 29.65 | 30.02 | 29.12 | 29.90 | 544,796 | +0.66(+2.26%) |
Dec 14, 2020 | 30.19 | 30.20 | 29.23 | 29.24 | 311,881 | -0.68(-2.27%) |
Dec 11, 2020 | 30.11 | 30.40 | 29.73 | 29.92 | 298,700 | -0.51(-1.68%) |
Dec 10, 2020 | 29.96 | 30.51 | 29.55 | 30.43 | 138,753 | +0.09(+0.30%) |
Dec 09, 2020 | 30.92 | 31.26 | 30.11 | 30.34 | 202,420 | -0.58(-1.88%) |
Dec 08, 2020 | 30.81 | 31.11 | 30.51 | 30.92 | 185,341 | -0.03(-0.10%) |
Dec 07, 2020 | 30.60 | 31.53 | 30.43 | 30.95 | 261,847 | +0.32(+1.04%) |
Dec 04, 2020 | 29.83 | 30.70 | 29.77 | 30.63 | 294,900 | +0.96(+3.24%) |
Dec 03, 2020 | 29.09 | 29.97 | 29.09 | 29.67 | 246,636 | +0.53(+1.82%) |
Dec 02, 2020 | 28.85 | 29.38 | 28.37 | 29.14 | 230,918 | +0.27(+0.94%) |
Dec 01, 2020 | 28.51 | 29.29 | 28.26 | 28.87 | 345,830 | +0.66(+2.34%) |
Nov 30, 2020 | 29.42 | 29.75 | 28.03 | 28.21 | 561,108 | -1.44(-4.86%) |
Nov 27, 2020 | 29.16 | 29.91 | 29.16 | 29.65 | 247,000 | +0.34(+1.16%) |
Nov 25, 2020 | 28.78 | 29.50 | 28.78 | 29.31 | 275,700 | +0.22(+0.76%) |
Nov 24, 2020 | 29.85 | 29.85 | 28.80 | 29.09 | 458,605 | -0.27(-0.90%) |
Nov 23, 2020 | 29.89 | 30.00 | 29.30 | 29.36 | 353,464 | -0.59(-1.95%) |
Nov 20, 2020 | 29.66 | 30.00 | 29.65 | 29.94 | 402,500 | -0.02(-0.07%) |
Nov 19, 2020 | 29.72 | 30.00 | 29.53 | 29.96 | 251,138 | +0.40(+1.35%) |
Nov 18, 2020 | 29.58 | 30.00 | 29.50 | 29.56 | 352,662 | +0.06(+0.20%) |
Nov 17, 2020 | 28.90 | 29.85 | 28.90 | 29.50 | 270,285 | +0.01(+0.03%) |
Nov 16, 2020 | 29.50 | 30.00 | 29.33 | 29.49 | 385,501 | -0.04(-0.14%) |
Nov 13, 2020 | 28.51 | 29.74 | 28.50 | 29.53 | 342,400 | +0.98(+3.43%) |
Nov 12, 2020 | 28.25 | 28.71 | 28.23 | 28.55 | 239,027 | +0.05(+0.19%) |
Nov 11, 2020 | 27.98 | 28.81 | 27.91 | 28.50 | 336,603 | +0.72(+2.59%) |
Nov 10, 2020 | 27.67 | 28.33 | 27.53 | 27.77 | 367,333 | +0.07(+0.27%) |
Nov 09, 2020 | 28.23 | 29.95 | 27.69 | 27.70 | 489,793 | -0.27(-0.97%) |
Nov 06, 2020 | 27.80 | 28.50 | 27.80 | 27.97 | 417,900 | -0.72(-2.51%) |
Nov 05, 2020 | 28.47 | 28.72 | 27.33 | 28.69 | 387,207 | +0.31(+1.09%) |
Nov 04, 2020 | 26.87 | 28.88 | 26.22 | 28.38 | 1,194,951 | +5.17(+22.27%) |
Nov 03, 2020 | 23.56 | 23.56 | 22.96 | 23.21 | 468,502 | +0.21(+0.91%) |
Nov 02, 2020 | 23.00 | 23.18 | 22.69 | 23.00 | 739,858 | +0.28(+1.23%) |
Oct 30, 2020 | 22.83 | 23.23 | 22.47 | 22.72 | 207,600 | -0.23(-1.00%) |
Oct 29, 2020 | 22.16 | 23.22 | 21.95 | 22.95 | 243,048 | +0.70(+3.15%) |
Oct 28, 2020 | 23.24 | 23.50 | 22.14 | 22.25 | 337,878 | -1.49(-6.28%) |
Oct 27, 2020 | 24.25 | 24.39 | 23.72 | 23.74 | 220,313 | -0.56(-2.30%) |
Oct 26, 2020 | 25.30 | 25.30 | 24.00 | 24.30 | 246,819 | -1.16(-4.56%) |
Oct 23, 2020 | 26.89 | 26.89 | 25.30 | 25.46 | 337,500 | -1.30(-4.86%) |
Oct 22, 2020 | 26.08 | 26.90 | 25.86 | 26.76 | 190,089 | +0.61(+2.33%) |
Oct 21, 2020 | 26.56 | 26.88 | 26.07 | 26.15 | 155,701 | -0.37(-1.38%) |
Oct 20, 2020 | 26.92 | 26.92 | 26.41 | 26.52 | 139,394 | -0.18(-0.66%) |
Oct 19, 2020 | 27.40 | 27.44 | 26.55 | 26.69 | 126,286 | -0.60(-2.20%) |
Oct 16, 2020 | 27.64 | 27.77 | 27.23 | 27.29 | 154,100 | -0.37(-1.34%) |
Oct 15, 2020 | 27.09 | 27.71 | 26.91 | 27.66 | 105,210 | +0.21(+0.77%) |
Oct 14, 2020 | 27.75 | 27.99 | 27.35 | 27.45 | 130,166 | -0.40(-1.44%) |
Oct 13, 2020 | 27.92 | 28.04 | 27.28 | 27.85 | 133,009 | -0.07(-0.25%) |
Oct 12, 2020 | 27.89 | 28.19 | 27.71 | 27.92 | 217,693 | +0.21(+0.76%) |
Oct 09, 2020 | 27.87 | 27.94 | 27.63 | 27.71 | 96,700 | +0.10(+0.36%) |
Oct 08, 2020 | 27.27 | 27.66 | 27.27 | 27.61 | 130,175 | +0.58(+2.15%) |
Oct 07, 2020 | 26.68 | 27.25 | 26.68 | 27.03 | 167,620 | +0.52(+1.96%) |
Oct 06, 2020 | 26.95 | 27.13 | 26.38 | 26.51 | 188,656 | -0.25(-0.93%) |
Oct 05, 2020 | 26.10 | 26.86 | 26.00 | 26.76 | 229,681 | +0.93(+3.60%) |
Oct 02, 2020 | 25.65 | 26.23 | 25.31 | 25.83 | 121,800 | -0.33(-1.26%) |