Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 36.84 | 36.84 | 36.84 | 167,043 | -0.21(-0.57%) | |
Dec 30, 2020 | 36.93 | 37.44 | 36.93 | 37.05 | 167,043 | +2.05(+5.85%) |
Dec 29, 2020 | 34.66 | 35.13 | 34.52 | 35.00 | 108,636 | +1.91(+5.76%) |
Dec 28, 2020 | 33.29 | 33.42 | 33.00 | 33.10 | 147,209 | +0.92(+2.86%) |
Dec 24, 2020 | 32.11 | 32.27 | 31.93 | 32.18 | 95,966 | +1.49(+4.87%) |
Dec 23, 2020 | 30.36 | 30.91 | 30.36 | 30.68 | 138,848 | +1.80(+6.24%) |
Dec 22, 2020 | 29.59 | 29.61 | 28.84 | 28.88 | 173,706 | -1.49(-4.92%) |
Dec 21, 2020 | 29.75 | 30.60 | 29.44 | 30.37 | 136,476 | -0.85(-2.73%) |
Dec 18, 2020 | 31.53 | 31.62 | 31.00 | 31.23 | 107,359 | -0.59(-1.86%) |
Dec 17, 2020 | 31.94 | 32.00 | 31.73 | 31.82 | 97,010 | -0.21(-0.66%) |
Dec 16, 2020 | 32.08 | 32.38 | 31.70 | 32.03 | 64,148 | -0.69(-2.11%) |
Dec 15, 2020 | 31.68 | 32.80 | 31.61 | 32.72 | 69,953 | +1.28(+4.08%) |
Dec 14, 2020 | 32.19 | 32.20 | 31.37 | 31.44 | 146,493 | -0.59(-1.85%) |
Dec 11, 2020 | 32.18 | 32.39 | 31.89 | 32.03 | 68,613 | -0.60(-1.85%) |
Dec 10, 2020 | 31.58 | 32.73 | 31.58 | 32.63 | 136,950 | +1.02(+3.21%) |
Dec 09, 2020 | 32.64 | 32.68 | 31.12 | 31.62 | 340,168 | +0.83(+2.71%) |
Dec 08, 2020 | 30.83 | 31.00 | 30.59 | 30.78 | 258,886 | -2.07(-6.30%) |
Dec 07, 2020 | 33.03 | 33.21 | 32.50 | 32.85 | 139,490 | +0.18(+0.56%) |
Dec 04, 2020 | 31.95 | 32.68 | 31.95 | 32.67 | 246,884 | +2.46(+8.15%) |
Dec 03, 2020 | 30.21 | 30.64 | 30.00 | 30.21 | 152,357 | +1.57(+5.48%) |
Dec 02, 2020 | 28.34 | 28.73 | 28.25 | 28.64 | 81,114 | +1.57(+5.80%) |
Dec 01, 2020 | 26.75 | 27.29 | 26.49 | 27.07 | 105,711 | +1.38(+5.37%) |
Nov 30, 2020 | 25.92 | 26.08 | 25.43 | 25.69 | 139,058 | -1.49(-5.50%) |
Nov 27, 2020 | 26.94 | 27.36 | 26.92 | 27.18 | 62,661 | +1.10(+4.22%) |
Nov 25, 2020 | 25.94 | 26.14 | 25.65 | 26.08 | 86,054 | -0.56(-2.12%) |
Nov 24, 2020 | 25.84 | 26.72 | 25.75 | 26.65 | 153,182 | +1.29(+5.10%) |
Nov 23, 2020 | 25.42 | 25.69 | 25.02 | 25.36 | 156,497 | +1.35(+5.62%) |
Nov 20, 2020 | 23.92 | 24.24 | 23.83 | 24.01 | 120,622 | +0.01(+0.04%) |
Nov 19, 2020 | 23.54 | 24.04 | 23.34 | 24.00 | 77,393 | -0.16(-0.67%) |
Nov 18, 2020 | 24.45 | 24.64 | 24.16 | 24.16 | 52,170 | -0.12(-0.51%) |
Nov 17, 2020 | 23.91 | 24.43 | 23.81 | 24.28 | 80,413 | +0.02(+0.08%) |
Nov 16, 2020 | 23.95 | 24.33 | 23.87 | 24.26 | 125,437 | +1.26(+5.50%) |
Nov 13, 2020 | 22.70 | 23.00 | 22.55 | 23.00 | 104,017 | +1.58(+7.38%) |
Nov 12, 2020 | 21.83 | 22.03 | 21.32 | 21.42 | 68,550 | -0.66(-2.99%) |
Nov 11, 2020 | 22.03 | 22.16 | 21.75 | 22.08 | 70,151 | +0.84(+3.97%) |
Nov 10, 2020 | 20.96 | 21.41 | 20.78 | 21.24 | 82,568 | +0.57(+2.78%) |
Nov 09, 2020 | 21.98 | 22.02 | 20.66 | 20.66 | 105,080 | +0.63(+3.16%) |
Nov 06, 2020 | 19.98 | 20.27 | 19.80 | 20.03 | 129,499 | -0.17(-0.85%) |
Nov 05, 2020 | 20.04 | 20.41 | 19.88 | 20.20 | 95,413 | +1.24(+6.51%) |
Nov 04, 2020 | 17.99 | 19.20 | 17.95 | 18.97 | 154,085 | +1.11(+6.22%) |
Nov 03, 2020 | 17.83 | 17.94 | 17.68 | 17.86 | 177,735 | +1.09(+6.51%) |
Nov 02, 2020 | 16.66 | 16.80 | 16.54 | 16.77 | 71,100 | +0.87(+5.48%) |
Oct 30, 2020 | 16.28 | 16.31 | 15.63 | 15.90 | 82,085 | -1.16(-6.79%) |
Oct 29, 2020 | 16.96 | 17.17 | 16.71 | 17.05 | 47,527 | +0.24(+1.42%) |
Oct 28, 2020 | 17.11 | 17.27 | 16.74 | 16.81 | 81,172 | -0.83(-4.72%) |
Oct 27, 2020 | 17.67 | 17.73 | 17.48 | 17.65 | 53,606 | -0.05(-0.27%) |
Oct 26, 2020 | 17.80 | 18.10 | 17.34 | 17.70 | 86,657 | -0.94(-5.03%) |
Oct 23, 2020 | 18.51 | 18.63 | 18.34 | 18.63 | 86,681 | +0.69(+3.84%) |
Oct 22, 2020 | 17.95 | 18.04 | 17.73 | 17.94 | 73,669 | -0.27(-1.47%) |
Oct 21, 2020 | 18.19 | 18.48 | 18.15 | 18.21 | 92,185 | +0.33(+1.82%) |
Oct 20, 2020 | 17.66 | 18.15 | 17.66 | 17.89 | 145,462 | +0.66(+3.84%) |
Oct 19, 2020 | 17.39 | 17.52 | 17.11 | 17.23 | 86,682 | -0.07(-0.39%) |
Oct 16, 2020 | 17.42 | 17.56 | 17.25 | 17.29 | 29,346 | -0.00(-0.02%) |
Oct 15, 2020 | 16.99 | 17.37 | 16.83 | 17.30 | 68,380 | -0.28(-1.61%) |
Oct 14, 2020 | 17.68 | 17.85 | 17.46 | 17.58 | 87,006 | -0.42(-2.34%) |
Oct 13, 2020 | 18.24 | 18.24 | 17.78 | 18.00 | 145,270 | -0.44(-2.38%) |
Oct 12, 2020 | 18.38 | 18.58 | 18.24 | 18.44 | 123,493 | -0.29(-1.54%) |
Oct 09, 2020 | 18.67 | 18.85 | 18.48 | 18.73 | 88,665 | +0.49(+2.68%) |
Oct 08, 2020 | 18.06 | 18.30 | 17.91 | 18.24 | 54,288 | +0.31(+1.71%) |
Oct 07, 2020 | 17.68 | 18.04 | 17.68 | 17.93 | 113,545 | +1.13(+6.72%) |
Oct 06, 2020 | 17.08 | 17.34 | 16.71 | 16.80 | 79,775 | -0.59(-3.41%) |
Oct 05, 2020 | 16.95 | 17.43 | 16.95 | 17.40 | 74,638 | +1.02(+6.26%) |
Oct 02, 2020 | 16.04 | 16.67 | 15.94 | 16.37 | 81,668 | -0.55(-3.23%) |