Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.38 | 30.38 | 30.38 | 1,305,391 | -1.92(-5.93%) | |
Dec 30, 2020 | 33.67 | 33.72 | 32.14 | 32.30 | 1,305,391 | -0.50(-1.53%) |
Dec 29, 2020 | 34.21 | 35.02 | 31.85 | 32.80 | 2,382,895 | +0.13(+0.40%) |
Dec 28, 2020 | 38.62 | 38.97 | 32.43 | 32.67 | 2,941,559 | -5.18(-13.68%) |
Dec 24, 2020 | 37.78 | 39.77 | 37.65 | 37.85 | 866,565 | -0.12(-0.32%) |
Dec 23, 2020 | 39.63 | 39.71 | 37.76 | 37.97 | 1,290,237 | -1.31(-3.33%) |
Dec 22, 2020 | 39.08 | 40.41 | 37.28 | 39.28 | 2,256,704 | +0.91(+2.38%) |
Dec 21, 2020 | 35.93 | 38.74 | 35.67 | 38.36 | 1,785,960 | +1.42(+3.86%) |
Dec 18, 2020 | 37.09 | 37.83 | 35.64 | 36.94 | 2,325,246 | +0.30(+0.83%) |
Dec 17, 2020 | 35.05 | 36.89 | 34.82 | 36.63 | 2,165,022 | +1.94(+5.59%) |
Dec 16, 2020 | 35.17 | 35.59 | 34.01 | 34.69 | 1,940,007 | -0.31(-0.88%) |
Dec 15, 2020 | 33.27 | 35.05 | 32.45 | 35.00 | 1,686,744 | +2.07(+6.30%) |
Dec 14, 2020 | 33.50 | 33.88 | 32.33 | 32.93 | 2,222,968 | +0.66(+2.04%) |
Dec 11, 2020 | 30.13 | 33.29 | 30.08 | 32.27 | 3,668,412 | +2.56(+8.62%) |
Dec 10, 2020 | 28.16 | 29.79 | 27.69 | 29.71 | 1,255,273 | +1.59(+5.65%) |
Dec 09, 2020 | 28.18 | 30.05 | 27.68 | 28.12 | 2,048,381 | -0.11(-0.39%) |
Dec 08, 2020 | 28.49 | 29.25 | 28.04 | 28.23 | 1,913,626 | -0.21(-0.73%) |
Dec 07, 2020 | 27.46 | 28.81 | 27.46 | 28.44 | 1,231,061 | +1.17(+4.31%) |
Dec 04, 2020 | 27.65 | 28.10 | 26.76 | 27.26 | 1,123,356 | -0.10(-0.35%) |
Dec 03, 2020 | 25.96 | 27.80 | 25.58 | 27.36 | 1,620,884 | +1.54(+5.97%) |
Dec 02, 2020 | 25.72 | 26.01 | 24.55 | 25.82 | 1,137,332 | -0.14(-0.56%) |
Dec 01, 2020 | 25.45 | 26.94 | 25.03 | 25.96 | 1,474,667 | +0.29(+1.14%) |
Nov 30, 2020 | 26.47 | 26.73 | 23.83 | 25.67 | 2,185,735 | -0.39(-1.51%) |
Nov 27, 2020 | 25.35 | 26.69 | 25.15 | 26.06 | 1,114,630 | +1.04(+4.17%) |
Nov 25, 2020 | 24.42 | 25.27 | 23.96 | 25.02 | 1,393,859 | +0.94(+3.92%) |
Nov 24, 2020 | 24.74 | 25.61 | 23.40 | 24.08 | 2,353,210 | -0.26(-1.09%) |
Nov 23, 2020 | 23.66 | 24.69 | 22.54 | 24.34 | 2,809,239 | +0.97(+4.14%) |
Nov 20, 2020 | 21.85 | 23.87 | 20.91 | 23.37 | 4,015,578 | +1.48(+6.77%) |
Nov 19, 2020 | 20.53 | 22.55 | 20.46 | 21.89 | 1,864,453 | +1.08(+5.20%) |
Nov 18, 2020 | 21.03 | 21.17 | 20.07 | 20.81 | 1,655,370 | -0.18(-0.87%) |
Nov 17, 2020 | 20.68 | 21.33 | 19.99 | 20.99 | 1,532,356 | +0.19(+0.90%) |
Nov 16, 2020 | 20.84 | 21.53 | 20.37 | 20.80 | 1,227,838 | -0.35(-1.64%) |
Nov 13, 2020 | 21.74 | 22.14 | 20.66 | 21.15 | 1,451,824 | -0.50(-2.31%) |
Nov 12, 2020 | 21.29 | 22.98 | 21.23 | 21.65 | 1,952,138 | +0.23(+1.06%) |
Nov 11, 2020 | 20.26 | 21.91 | 20.17 | 21.42 | 1,631,466 | +1.64(+8.27%) |
Nov 10, 2020 | 21.52 | 21.56 | 19.26 | 19.79 | 2,260,421 | -0.26(-1.32%) |
Nov 09, 2020 | 24.56 | 24.74 | 20.02 | 20.05 | 3,278,283 | -2.87(-12.52%) |
Nov 06, 2020 | 23.17 | 23.22 | 21.95 | 22.92 | 1,426,893 | -0.44(-1.90%) |
Nov 05, 2020 | 23.07 | 23.46 | 22.24 | 23.36 | 1,510,346 | +0.92(+4.12%) |
Nov 04, 2020 | 21.26 | 22.62 | 20.85 | 22.44 | 1,542,299 | +1.64(+7.89%) |
Nov 03, 2020 | 20.27 | 20.98 | 19.63 | 20.80 | 1,065,327 | +0.81(+4.05%) |
Nov 02, 2020 | 21.01 | 21.24 | 19.65 | 19.99 | 1,359,101 | -0.41(-2.03%) |
Oct 30, 2020 | 22.86 | 23.33 | 20.24 | 20.40 | 2,406,688 | -2.75(-11.87%) |
Oct 29, 2020 | 22.14 | 23.54 | 21.77 | 23.15 | 1,671,202 | +1.17(+5.32%) |
Oct 28, 2020 | 22.08 | 22.54 | 21.28 | 21.98 | 1,695,377 | -0.88(-3.85%) |
Oct 27, 2020 | 20.52 | 23.19 | 20.52 | 22.86 | 4,035,955 | +2.87(+14.38%) |
Oct 26, 2020 | 21.18 | 21.78 | 19.79 | 19.99 | 1,388,630 | -1.29(-6.08%) |
Oct 23, 2020 | 21.52 | 22.16 | 20.75 | 21.28 | 1,815,403 | -0.35(-1.60%) |
Oct 22, 2020 | 23.42 | 23.51 | 21.14 | 21.63 | 3,117,901 | -1.50(-6.49%) |
Oct 21, 2020 | 26.53 | 26.68 | 23.01 | 23.13 | 3,146,069 | -3.41(-12.84%) |
Oct 20, 2020 | 27.87 | 28.28 | 26.24 | 26.54 | 1,181,431 | -1.02(-3.69%) |
Oct 19, 2020 | 27.46 | 28.63 | 27.32 | 27.56 | 1,157,235 | +0.13(+0.49%) |
Oct 16, 2020 | 29.89 | 30.08 | 27.32 | 27.42 | 1,726,482 | -1.98(-6.74%) |
Oct 15, 2020 | 27.84 | 29.70 | 27.46 | 29.40 | 1,242,172 | +0.88(+3.07%) |
Oct 14, 2020 | 28.72 | 29.48 | 27.83 | 28.53 | 1,247,274 | -0.08(-0.29%) |
Oct 13, 2020 | 28.40 | 28.97 | 27.96 | 28.61 | 987,032 | +0.26(+0.93%) |
Oct 12, 2020 | 28.88 | 29.23 | 26.80 | 28.35 | 1,703,280 | -0.05(-0.17%) |
Oct 09, 2020 | 26.23 | 28.44 | 26.04 | 28.39 | 2,214,510 | +2.38(+9.16%) |
Oct 08, 2020 | 26.12 | 26.51 | 25.17 | 26.01 | 1,576,361 | +0.33(+1.27%) |
Oct 07, 2020 | 24.90 | 26.69 | 24.85 | 25.68 | 2,717,604 | +1.06(+4.32%) |
Oct 06, 2020 | 24.54 | 25.59 | 23.87 | 24.62 | 2,485,102 | +0.23(+0.93%) |
Oct 05, 2020 | 21.54 | 25.26 | 21.32 | 24.39 | 4,559,302 | +3.35(+15.89%) |
Oct 02, 2020 | 20.86 | 21.45 | 19.73 | 21.05 | 2,670,127 | -0.92(-4.18%) |