Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.21 | 28.21 | 28.21 | 20,275 | -0.42(-1.47%) | |
Dec 30, 2020 | 27.86 | 29.82 | 27.86 | 28.63 | 20,275 | +0.77(+2.76%) |
Dec 29, 2020 | 28.70 | 29.05 | 27.37 | 27.86 | 8,533 | -0.49(-1.73%) |
Dec 28, 2020 | 30.66 | 30.89 | 28.07 | 28.35 | 17,025 | -1.05(-3.57%) |
Dec 24, 2020 | 29.61 | 29.68 | 29.19 | 29.40 | 2,528 | -0.21(-0.71%) |
Dec 23, 2020 | 29.75 | 30.73 | 29.40 | 29.61 | 5,563 | +0.35(+1.19%) |
Dec 22, 2020 | 29.82 | 30.78 | 29.19 | 29.26 | 5,041 | -0.42(-1.41%) |
Dec 21, 2020 | 30.45 | 30.80 | 29.05 | 29.68 | 11,680 | -0.84(-2.75%) |
Dec 18, 2020 | 32.90 | 33.40 | 30.24 | 30.52 | 16,785 | -1.82(-5.63%) |
Dec 17, 2020 | 33.25 | 34.16 | 31.92 | 32.34 | 6,814 | -1.54(-4.55%) |
Dec 16, 2020 | 33.88 | 35.70 | 32.41 | 33.88 | 23,140 | +0.63(+1.89%) |
Dec 15, 2020 | 32.48 | 34.37 | 31.01 | 33.25 | 30,818 | +2.17(+6.98%) |
Dec 14, 2020 | 30.52 | 31.75 | 30.37 | 31.08 | 7,307 | +0.70(+2.30%) |
Dec 11, 2020 | 30.73 | 31.71 | 29.82 | 30.38 | 8,357 | -0.35(-1.14%) |
Dec 10, 2020 | 30.87 | 31.99 | 29.82 | 30.73 | 10,636 | -0.49(-1.57%) |
Dec 09, 2020 | 33.11 | 33.36 | 30.93 | 31.22 | 12,319 | -1.89(-5.71%) |
Dec 08, 2020 | 31.50 | 34.09 | 31.29 | 33.11 | 18,011 | +1.75(+5.58%) |
Dec 07, 2020 | 33.60 | 33.81 | 30.80 | 31.36 | 19,371 | -2.10(-6.28%) |
Dec 04, 2020 | 33.67 | 34.19 | 32.90 | 33.46 | 4,942 | -0.21(-0.62%) |
Dec 03, 2020 | 33.95 | 34.72 | 33.11 | 33.67 | 6,589 | -0.21(-0.62%) |
Dec 02, 2020 | 33.81 | 34.79 | 32.34 | 33.88 | 18,872 | -0.63(-1.83%) |
Dec 01, 2020 | 37.10 | 37.31 | 33.88 | 34.51 | 22,922 | -2.10(-5.74%) |
Nov 30, 2020 | 36.75 | 38.15 | 35.42 | 36.61 | 21,297 | -1.26(-3.33%) |
Nov 27, 2020 | 35.77 | 40.25 | 35.77 | 37.87 | 69,400 | +3.15(+9.07%) |
Nov 25, 2020 | 33.60 | 36.33 | 32.90 | 34.72 | 40,000 | +1.19(+3.55%) |
Nov 24, 2020 | 34.51 | 35.14 | 32.76 | 33.53 | 19,904 | -0.77(-2.24%) |
Nov 23, 2020 | 33.04 | 34.65 | 32.62 | 34.30 | 17,823 | +1.75(+5.38%) |
Nov 20, 2020 | 32.76 | 33.25 | 31.71 | 32.55 | 12,357 | -0.91(-2.72%) |
Nov 19, 2020 | 32.90 | 34.27 | 30.66 | 33.46 | 34,259 | +0.77(+2.36%) |
Nov 18, 2020 | 35.84 | 36.40 | 32.55 | 32.69 | 20,873 | -3.36(-9.32%) |
Nov 17, 2020 | 38.50 | 38.50 | 35.42 | 36.05 | 16,116 | -3.43(-8.69%) |
Nov 16, 2020 | 38.08 | 40.18 | 36.54 | 39.48 | 11,446 | +2.10(+5.62%) |
Nov 13, 2020 | 40.39 | 40.39 | 36.12 | 37.38 | 15,100 | -1.47(-3.78%) |
Nov 12, 2020 | 41.16 | 42.91 | 37.66 | 38.85 | 56,929 | -6.86(-15.01%) |
Nov 11, 2020 | 49.70 | 50.75 | 44.38 | 45.71 | 22,634 | -3.85(-7.77%) |
Nov 10, 2020 | 50.75 | 51.52 | 48.23 | 49.56 | 3,561 | +0.15(+0.30%) |
Nov 09, 2020 | 48.79 | 51.10 | 48.65 | 49.41 | 15,330 | +0.34(+0.70%) |
Nov 06, 2020 | 49.42 | 50.05 | 48.44 | 49.07 | 4,585 | -0.56(-1.13%) |
Nov 05, 2020 | 47.11 | 49.98 | 47.04 | 49.63 | 4,408 | +2.59(+5.51%) |
Nov 04, 2020 | 47.95 | 47.95 | 46.48 | 47.04 | 3,885 | -1.75(-3.59%) |
Nov 03, 2020 | 46.20 | 49.00 | 46.20 | 48.79 | 5,431 | +3.22(+7.07%) |
Nov 02, 2020 | 45.85 | 47.60 | 45.29 | 45.57 | 2,102 | -0.21(-0.46%) |
Oct 30, 2020 | 47.39 | 47.84 | 45.15 | 45.78 | 4,485 | -1.33(-2.82%) |
Oct 29, 2020 | 48.93 | 49.14 | 46.62 | 47.11 | 2,917 | -1.89(-3.86%) |
Oct 28, 2020 | 52.50 | 52.50 | 46.27 | 49.00 | 9,618 | -1.75(-3.45%) |
Oct 27, 2020 | 50.05 | 51.17 | 49.97 | 50.75 | 3,460 | -0.28(-0.55%) |
Oct 26, 2020 | 50.61 | 52.57 | 48.44 | 51.03 | 11,497 | -0.35(-0.68%) |
Oct 23, 2020 | 51.87 | 51.87 | 49.91 | 51.38 | 4,185 | -0.84(-1.61%) |
Oct 22, 2020 | 52.43 | 52.43 | 49.88 | 52.22 | 6,398 | +0.35(+0.67%) |
Oct 21, 2020 | 53.55 | 53.55 | 50.40 | 51.87 | 10,804 | -1.89(-3.52%) |
Oct 20, 2020 | 53.90 | 54.53 | 52.50 | 53.76 | 9,696 | -0.07(-0.13%) |
Oct 19, 2020 | 57.19 | 58.31 | 53.41 | 53.83 | 13,463 | -3.36(-5.88%) |
Oct 16, 2020 | 54.95 | 57.77 | 54.46 | 57.19 | 8,000 | +2.03(+3.68%) |
Oct 15, 2020 | 55.16 | 58.24 | 51.17 | 55.16 | 54,662 | -2.45(-4.25%) |
Oct 14, 2020 | 76.51 | 81.20 | 56.42 | 57.61 | 1,159,840 | -1.12(-1.91%) |
Oct 13, 2020 | 59.50 | 59.85 | 58.73 | 58.73 | 4,256 | -1.05(-1.76%) |
Oct 12, 2020 | 57.75 | 62.37 | 56.84 | 59.78 | 15,911 | +2.66(+4.66%) |
Oct 09, 2020 | 54.74 | 62.16 | 53.62 | 57.12 | 19,314 | +3.71(+6.95%) |
Oct 08, 2020 | 54.32 | 55.16 | 53.34 | 53.41 | 4,072 | -0.42(-0.78%) |
Oct 07, 2020 | 51.10 | 54.60 | 51.08 | 53.83 | 15,746 | +3.29(+6.51%) |
Oct 06, 2020 | 49.63 | 51.52 | 48.86 | 50.54 | 7,053 | +1.75(+3.59%) |
Oct 05, 2020 | 46.76 | 50.05 | 46.76 | 48.79 | 4,542 | +1.89(+4.03%) |
Oct 02, 2020 | 45.99 | 49.84 | 45.99 | 46.90 | 5,914 | +0.00(+0.00%) |