Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.02 | 32.02 | 32.02 | 108,647 | -0.61(-1.88%) | |
Dec 30, 2020 | 32.48 | 33.10 | 32.48 | 32.63 | 108,647 | +0.35(+1.09%) |
Dec 29, 2020 | 32.09 | 32.35 | 31.66 | 32.28 | 395,799 | +0.17(+0.52%) |
Dec 28, 2020 | 31.91 | 32.22 | 31.78 | 32.11 | 114,903 | +0.25(+0.79%) |
Dec 24, 2020 | 31.68 | 31.94 | 31.48 | 31.86 | 45,518 | +0.19(+0.60%) |
Dec 23, 2020 | 31.89 | 31.95 | 31.36 | 31.67 | 165,673 | -0.03(-0.10%) |
Dec 22, 2020 | 31.56 | 32.20 | 31.29 | 31.70 | 439,617 | +0.29(+0.93%) |
Dec 21, 2020 | 32.56 | 33.08 | 31.32 | 31.41 | 555,384 | -1.80(-5.41%) |
Dec 18, 2020 | 32.65 | 33.22 | 31.95 | 33.20 | 612,988 | +0.55(+1.70%) |
Dec 17, 2020 | 32.42 | 32.74 | 32.05 | 32.65 | 204,499 | +0.36(+1.13%) |
Dec 16, 2020 | 32.19 | 32.37 | 31.46 | 32.28 | 285,598 | +0.13(+0.39%) |
Dec 15, 2020 | 30.77 | 32.22 | 30.59 | 32.16 | 584,376 | +1.67(+5.47%) |
Dec 14, 2020 | 30.38 | 30.59 | 29.92 | 30.49 | 310,412 | +0.52(+1.74%) |
Dec 11, 2020 | 29.76 | 30.58 | 29.46 | 29.97 | 482,501 | -0.17(-0.55%) |
Dec 10, 2020 | 29.28 | 30.73 | 29.28 | 30.13 | 486,854 | +0.60(+2.04%) |
Dec 09, 2020 | 28.61 | 29.91 | 28.50 | 29.53 | 1,040,714 | +1.02(+3.58%) |
Dec 08, 2020 | 27.71 | 28.64 | 27.71 | 28.51 | 187,445 | +0.53(+1.89%) |
Dec 07, 2020 | 27.81 | 28.43 | 27.39 | 27.98 | 281,847 | +0.13(+0.45%) |
Dec 04, 2020 | 26.51 | 28.00 | 26.51 | 27.85 | 625,380 | +1.43(+5.42%) |
Dec 03, 2020 | 26.10 | 26.49 | 25.96 | 26.42 | 323,878 | +0.37(+1.43%) |
Dec 02, 2020 | 25.70 | 26.07 | 25.48 | 26.05 | 189,977 | +0.51(+1.98%) |
Dec 01, 2020 | 24.55 | 25.55 | 24.52 | 25.55 | 258,441 | +1.46(+6.08%) |
Nov 30, 2020 | 24.28 | 24.75 | 23.96 | 24.08 | 581,051 | -0.27(-1.10%) |
Nov 27, 2020 | 24.30 | 24.42 | 23.96 | 24.35 | 149,201 | -0.05(-0.19%) |
Nov 25, 2020 | 24.79 | 24.87 | 24.29 | 24.40 | 126,441 | -0.39(-1.56%) |
Nov 24, 2020 | 24.52 | 24.86 | 24.35 | 24.79 | 307,901 | +0.75(+3.13%) |
Nov 23, 2020 | 23.92 | 24.24 | 23.92 | 24.03 | 124,990 | +0.17(+0.70%) |
Nov 20, 2020 | 23.54 | 24.03 | 23.33 | 23.87 | 144,775 | +0.25(+1.04%) |
Nov 19, 2020 | 23.73 | 23.93 | 23.43 | 23.62 | 280,351 | -0.29(-1.22%) |
Nov 18, 2020 | 23.47 | 24.25 | 23.42 | 23.92 | 542,971 | +0.50(+2.13%) |
Nov 17, 2020 | 24.33 | 24.33 | 23.30 | 23.42 | 400,921 | -1.20(-4.88%) |
Nov 16, 2020 | 23.79 | 24.63 | 23.32 | 24.62 | 206,310 | +1.51(+6.54%) |
Nov 13, 2020 | 23.15 | 23.48 | 22.92 | 23.11 | 170,696 | +0.30(+1.32%) |
Nov 12, 2020 | 23.11 | 23.17 | 22.30 | 22.81 | 270,246 | -0.40(-1.74%) |
Nov 11, 2020 | 23.20 | 23.29 | 23.04 | 23.21 | 98,362 | +0.06(+0.24%) |
Nov 10, 2020 | 23.23 | 23.24 | 22.96 | 23.16 | 211,463 | +0.09(+0.41%) |
Nov 09, 2020 | 23.05 | 23.53 | 22.65 | 23.06 | 601,638 | +1.52(+7.05%) |
Nov 06, 2020 | 21.06 | 21.54 | 21.06 | 21.54 | 270,079 | +0.19(+0.89%) |
Nov 05, 2020 | 21.00 | 21.50 | 21.00 | 21.35 | 147,680 | +0.55(+2.66%) |
Nov 04, 2020 | 20.77 | 21.18 | 20.75 | 20.80 | 98,126 | +0.02(+0.11%) |
Nov 03, 2020 | 20.72 | 20.87 | 20.44 | 20.78 | 130,066 | +0.43(+2.10%) |
Nov 02, 2020 | 20.18 | 20.69 | 20.09 | 20.35 | 123,926 | +0.19(+0.94%) |
Oct 30, 2020 | 19.50 | 20.16 | 19.38 | 20.16 | 235,560 | +0.57(+2.91%) |
Oct 29, 2020 | 19.74 | 19.77 | 19.12 | 19.59 | 234,124 | -0.22(-1.12%) |
Oct 28, 2020 | 20.41 | 20.52 | 19.78 | 19.81 | 364,828 | -1.02(-4.90%) |
Oct 27, 2020 | 21.20 | 21.25 | 20.82 | 20.83 | 299,927 | -0.47(-2.23%) |
Oct 26, 2020 | 20.84 | 21.37 | 20.58 | 21.31 | 233,361 | +0.21(+0.97%) |
Oct 23, 2020 | 20.88 | 21.10 | 20.64 | 21.10 | 253,515 | +0.36(+1.72%) |
Oct 22, 2020 | 21.31 | 21.45 | 20.71 | 20.74 | 419,467 | -0.60(-2.82%) |
Oct 21, 2020 | 21.31 | 21.53 | 21.15 | 21.35 | 267,638 | +0.05(+0.22%) |
Oct 20, 2020 | 20.95 | 21.32 | 20.74 | 21.30 | 204,452 | +0.58(+2.79%) |
Oct 19, 2020 | 20.33 | 20.81 | 20.17 | 20.72 | 190,228 | +0.53(+2.62%) |
Oct 16, 2020 | 20.03 | 20.28 | 19.91 | 20.19 | 159,569 | +0.21(+1.03%) |
Oct 15, 2020 | 20.06 | 20.12 | 19.79 | 19.99 | 362,891 | -0.32(-1.56%) |
Oct 14, 2020 | 19.87 | 20.41 | 19.68 | 20.30 | 403,314 | +0.32(+1.58%) |
Oct 13, 2020 | 20.35 | 20.49 | 19.87 | 19.99 | 536,662 | -0.42(-2.05%) |
Oct 12, 2020 | 20.85 | 20.85 | 20.13 | 20.40 | 161,860 | -0.42(-2.01%) |
Oct 09, 2020 | 20.74 | 20.89 | 20.73 | 20.82 | 153,879 | +0.24(+1.15%) |
Oct 08, 2020 | 20.45 | 20.69 | 20.38 | 20.59 | 207,301 | +0.28(+1.40%) |
Oct 07, 2020 | 20.64 | 20.71 | 20.18 | 20.30 | 226,005 | -0.17(-0.81%) |
Oct 06, 2020 | 20.89 | 20.99 | 20.46 | 20.47 | 179,332 | -0.16(-0.77%) |
Oct 05, 2020 | 20.70 | 20.81 | 20.48 | 20.63 | 103,692 | +0.18(+0.89%) |
Oct 02, 2020 | 19.89 | 20.52 | 19.86 | 20.44 | 68,657 | +0.15(+0.74%) |