Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.20 | 19.20 | 19.20 | 144,185 | -1.20(-5.88%) | |
Dec 30, 2020 | 18.90 | 20.55 | 18.45 | 20.40 | 144,185 | +1.50(+7.94%) |
Dec 29, 2020 | 19.80 | 20.10 | 18.15 | 18.90 | 161,163 | -0.90(-4.55%) |
Dec 28, 2020 | 20.85 | 21.00 | 19.65 | 19.80 | 163,222 | -0.30(-1.49%) |
Dec 24, 2020 | 19.95 | 20.11 | 19.50 | 20.10 | 86,440 | +0.00(+0.00%) |
Dec 23, 2020 | 20.70 | 21.45 | 19.50 | 20.10 | 266,077 | -0.75(-3.60%) |
Dec 22, 2020 | 19.20 | 20.85 | 18.15 | 20.85 | 912,082 | -20.25(-49.27%) |
Dec 21, 2020 | 40.50 | 41.70 | 39.60 | 41.10 | 40,094 | +0.90(+2.24%) |
Dec 18, 2020 | 41.25 | 41.40 | 39.00 | 40.20 | 46,280 | -1.05(-2.55%) |
Dec 17, 2020 | 37.35 | 42.00 | 36.45 | 41.25 | 112,448 | +3.75(+10.00%) |
Dec 16, 2020 | 35.40 | 39.45 | 34.80 | 37.50 | 95,963 | +2.70(+7.76%) |
Dec 15, 2020 | 35.25 | 36.00 | 34.65 | 34.80 | 32,999 | +0.15(+0.43%) |
Dec 14, 2020 | 35.70 | 36.45 | 34.50 | 34.65 | 46,686 | +0.15(+0.43%) |
Dec 11, 2020 | 36.00 | 36.75 | 33.75 | 34.50 | 41,900 | -0.60(-1.71%) |
Dec 10, 2020 | 36.30 | 36.45 | 34.50 | 35.10 | 33,235 | -0.60(-1.68%) |
Dec 09, 2020 | 36.00 | 36.60 | 33.90 | 35.70 | 53,352 | +1.05(+3.03%) |
Dec 08, 2020 | 37.20 | 37.20 | 33.90 | 34.65 | 39,161 | -0.75(-2.12%) |
Dec 07, 2020 | 37.80 | 38.25 | 34.80 | 35.40 | 40,733 | -2.10(-5.60%) |
Dec 04, 2020 | 36.15 | 41.10 | 34.80 | 37.50 | 188,640 | +3.15(+9.17%) |
Dec 03, 2020 | 34.80 | 35.25 | 33.75 | 34.35 | 14,655 | -0.30(-0.87%) |
Dec 02, 2020 | 33.45 | 35.25 | 32.25 | 34.65 | 17,635 | +1.05(+3.12%) |
Dec 01, 2020 | 34.80 | 35.25 | 32.85 | 33.60 | 25,365 | -0.45(-1.32%) |
Nov 30, 2020 | 32.85 | 34.50 | 32.85 | 34.05 | 38,257 | +1.35(+4.13%) |
Nov 27, 2020 | 30.90 | 33.30 | 30.60 | 32.70 | 15,046 | +1.80(+5.83%) |
Nov 25, 2020 | 31.50 | 31.80 | 30.45 | 30.90 | 30,626 | -0.30(-0.96%) |
Nov 24, 2020 | 32.85 | 33.00 | 31.05 | 31.20 | 27,823 | -1.05(-3.26%) |
Nov 23, 2020 | 34.35 | 34.50 | 30.90 | 32.25 | 30,746 | -0.75(-2.27%) |
Nov 20, 2020 | 36.00 | 37.05 | 31.50 | 33.00 | 63,453 | -3.30(-9.09%) |
Nov 19, 2020 | 33.75 | 37.50 | 33.50 | 36.30 | 94,579 | +3.15(+9.50%) |
Nov 18, 2020 | 31.20 | 33.75 | 30.00 | 33.15 | 71,175 | +1.95(+6.25%) |
Nov 17, 2020 | 29.40 | 31.50 | 28.20 | 31.20 | 50,467 | +3.00(+10.64%) |
Nov 16, 2020 | 27.00 | 28.80 | 26.46 | 28.20 | 30,041 | +1.20(+4.44%) |
Nov 13, 2020 | 26.40 | 27.00 | 25.95 | 27.00 | 14,900 | +1.20(+4.65%) |
Nov 12, 2020 | 25.20 | 26.70 | 25.20 | 25.80 | 17,604 | +0.30(+1.18%) |
Nov 11, 2020 | 24.90 | 25.80 | 24.60 | 25.50 | 12,695 | +0.75(+3.03%) |
Nov 10, 2020 | 24.90 | 25.35 | 24.60 | 24.75 | 9,734 | -0.30(-1.20%) |
Nov 09, 2020 | 25.35 | 25.50 | 24.75 | 25.05 | 14,070 | +0.45(+1.83%) |
Nov 06, 2020 | 25.50 | 25.50 | 24.30 | 24.60 | 11,073 | -0.30(-1.20%) |
Nov 05, 2020 | 24.60 | 25.95 | 24.00 | 24.90 | 20,865 | +0.75(+3.11%) |
Nov 04, 2020 | 24.60 | 25.65 | 23.70 | 24.15 | 20,953 | -0.15(-0.62%) |
Nov 03, 2020 | 24.15 | 24.60 | 23.40 | 24.30 | 22,550 | +0.45(+1.89%) |
Nov 02, 2020 | 25.05 | 25.35 | 23.25 | 23.85 | 53,488 | -1.65(-6.47%) |
Oct 30, 2020 | 25.20 | 30.30 | 24.15 | 25.50 | 267,026 | +0.15(+0.59%) |
Oct 29, 2020 | 25.80 | 25.80 | 24.75 | 25.35 | 15,553 | -0.15(-0.59%) |
Oct 28, 2020 | 25.50 | 26.10 | 24.75 | 25.50 | 20,602 | -0.75(-2.86%) |
Oct 27, 2020 | 26.70 | 26.70 | 25.50 | 26.25 | 21,968 | +0.30(+1.16%) |
Oct 26, 2020 | 26.70 | 26.70 | 24.90 | 25.95 | 26,425 | -1.35(-4.95%) |
Oct 23, 2020 | 25.35 | 28.20 | 25.20 | 27.30 | 109,146 | +2.55(+10.30%) |
Oct 22, 2020 | 25.95 | 29.40 | 24.00 | 24.75 | 91,529 | +0.00(+0.00%) |
Oct 21, 2020 | 25.35 | 25.95 | 24.75 | 24.75 | 12,374 | -0.75(-2.94%) |
Oct 20, 2020 | 25.50 | 26.31 | 25.50 | 25.50 | 15,457 | -0.30(-1.16%) |
Oct 19, 2020 | 27.00 | 27.00 | 25.80 | 25.80 | 9,054 | -1.05(-3.91%) |
Oct 16, 2020 | 26.25 | 26.85 | 25.95 | 26.85 | 7,306 | +0.60(+2.29%) |
Oct 15, 2020 | 26.25 | 26.55 | 25.65 | 26.25 | 9,240 | -0.15(-0.57%) |
Oct 14, 2020 | 26.40 | 27.15 | 26.25 | 26.40 | 5,790 | -0.30(-1.12%) |
Oct 13, 2020 | 27.15 | 27.90 | 26.40 | 26.70 | 7,560 | -0.30(-1.11%) |
Oct 12, 2020 | 27.90 | 28.20 | 26.70 | 27.00 | 7,995 | +0.15(+0.56%) |
Oct 09, 2020 | 27.75 | 28.35 | 26.25 | 26.85 | 17,160 | -1.05(-3.76%) |
Oct 08, 2020 | 27.90 | 28.50 | 27.45 | 27.90 | 11,507 | +0.45(+1.64%) |
Oct 07, 2020 | 27.00 | 27.75 | 26.85 | 27.45 | 8,356 | +0.60(+2.23%) |
Oct 06, 2020 | 26.85 | 28.35 | 26.55 | 26.85 | 11,928 | -0.30(-1.10%) |
Oct 05, 2020 | 25.95 | 27.45 | 25.80 | 27.15 | 11,358 | +1.05(+4.02%) |
Oct 02, 2020 | 26.40 | 26.89 | 25.65 | 26.10 | 17,800 | -0.90(-3.33%) |