Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.03 | 30.03 | 30.03 | 104,803 | -0.23(-0.76%) | |
Dec 30, 2020 | 29.82 | 30.44 | 29.69 | 30.26 | 104,803 | +0.54(+1.82%) |
Dec 29, 2020 | 29.95 | 29.99 | 29.38 | 29.72 | 102,275 | -0.26(-0.87%) |
Dec 28, 2020 | 30.51 | 30.82 | 29.73 | 29.98 | 141,614 | +0.05(+0.17%) |
Dec 24, 2020 | 30.42 | 30.42 | 29.69 | 29.93 | 46,000 | -0.25(-0.83%) |
Dec 23, 2020 | 30.60 | 30.61 | 29.76 | 30.18 | 92,954 | +0.05(+0.17%) |
Dec 22, 2020 | 29.95 | 30.38 | 29.54 | 30.13 | 96,219 | +0.21(+0.70%) |
Dec 21, 2020 | 30.20 | 30.75 | 29.21 | 29.92 | 272,034 | -1.44(-4.59%) |
Dec 18, 2020 | 31.82 | 32.04 | 30.90 | 31.36 | 605,900 | -0.29(-0.92%) |
Dec 17, 2020 | 31.93 | 32.00 | 30.50 | 31.65 | 125,963 | -0.02(-0.06%) |
Dec 16, 2020 | 33.12 | 33.47 | 31.13 | 31.67 | 175,146 | -1.33(-4.03%) |
Dec 15, 2020 | 30.83 | 35.12 | 30.83 | 33.00 | 548,593 | +3.53(+11.98%) |
Dec 14, 2020 | 30.42 | 30.42 | 29.31 | 29.47 | 233,494 | -0.58(-1.93%) |
Dec 11, 2020 | 29.91 | 30.38 | 29.57 | 30.05 | 73,500 | -0.10(-0.33%) |
Dec 10, 2020 | 30.22 | 30.52 | 29.48 | 30.15 | 140,398 | -0.17(-0.56%) |
Dec 09, 2020 | 29.95 | 32.00 | 29.73 | 30.32 | 124,193 | +0.57(+1.92%) |
Dec 08, 2020 | 29.53 | 29.94 | 29.38 | 29.75 | 180,785 | -0.07(-0.23%) |
Dec 07, 2020 | 29.41 | 29.95 | 28.79 | 29.82 | 85,232 | -0.05(-0.17%) |
Dec 04, 2020 | 29.15 | 29.95 | 28.51 | 29.87 | 58,600 | +1.19(+4.15%) |
Dec 03, 2020 | 28.80 | 29.55 | 27.94 | 28.68 | 81,880 | -0.04(-0.14%) |
Dec 02, 2020 | 28.41 | 29.34 | 27.82 | 28.72 | 112,380 | +0.29(+1.02%) |
Dec 01, 2020 | 28.29 | 28.81 | 27.36 | 28.43 | 128,271 | +1.03(+3.76%) |
Nov 30, 2020 | 28.20 | 28.41 | 26.98 | 27.40 | 150,068 | -0.66(-2.35%) |
Nov 27, 2020 | 27.87 | 28.18 | 27.66 | 28.06 | 44,400 | +0.19(+0.68%) |
Nov 25, 2020 | 27.70 | 28.75 | 27.01 | 27.87 | 126,000 | +0.30(+1.09%) |
Nov 24, 2020 | 26.00 | 27.77 | 25.44 | 27.57 | 153,754 | +2.16(+8.50%) |
Nov 23, 2020 | 25.27 | 25.79 | 24.68 | 25.41 | 80,480 | +0.43(+1.72%) |
Nov 20, 2020 | 24.36 | 25.10 | 23.67 | 24.98 | 70,900 | +0.28(+1.13%) |
Nov 19, 2020 | 23.95 | 24.83 | 23.44 | 24.70 | 85,675 | +0.57(+2.36%) |
Nov 18, 2020 | 24.32 | 24.84 | 24.13 | 24.13 | 82,022 | -0.15(-0.62%) |
Nov 17, 2020 | 23.90 | 24.48 | 23.27 | 24.28 | 76,620 | +0.11(+0.46%) |
Nov 16, 2020 | 23.84 | 24.35 | 23.17 | 24.17 | 86,307 | +1.19(+5.18%) |
Nov 13, 2020 | 22.94 | 23.91 | 22.07 | 22.98 | 57,900 | +0.03(+0.13%) |
Nov 12, 2020 | 23.09 | 23.41 | 22.32 | 22.95 | 88,980 | -0.64(-2.71%) |
Nov 11, 2020 | 23.05 | 24.07 | 22.12 | 23.59 | 170,537 | +0.61(+2.65%) |
Nov 10, 2020 | 20.80 | 23.58 | 20.67 | 22.98 | 137,524 | +2.74(+13.54%) |
Nov 09, 2020 | 20.95 | 21.35 | 20.05 | 20.24 | 102,579 | +1.09(+5.69%) |
Nov 06, 2020 | 19.99 | 19.99 | 19.10 | 19.15 | 68,200 | -0.80(-4.01%) |
Nov 05, 2020 | 19.38 | 20.34 | 19.10 | 19.95 | 71,942 | +0.75(+3.91%) |
Nov 04, 2020 | 19.91 | 19.91 | 18.89 | 19.20 | 70,721 | -1.33(-6.48%) |
Nov 03, 2020 | 20.00 | 20.65 | 19.32 | 20.53 | 72,585 | +1.03(+5.28%) |
Nov 02, 2020 | 20.09 | 20.40 | 19.28 | 19.50 | 53,761 | -0.29(-1.47%) |
Oct 30, 2020 | 20.61 | 20.83 | 19.35 | 19.79 | 94,400 | -0.85(-4.12%) |
Oct 29, 2020 | 20.17 | 20.65 | 19.45 | 20.64 | 140,657 | +0.84(+4.24%) |
Oct 28, 2020 | 17.65 | 20.59 | 17.38 | 19.80 | 370,243 | +1.99(+11.17%) |
Oct 27, 2020 | 18.32 | 18.40 | 17.67 | 17.81 | 99,022 | -0.62(-3.36%) |
Oct 26, 2020 | 18.44 | 18.46 | 17.68 | 18.43 | 71,624 | -0.26(-1.39%) |
Oct 23, 2020 | 18.94 | 18.96 | 18.50 | 18.69 | 80,700 | -0.11(-0.59%) |
Oct 22, 2020 | 18.65 | 18.87 | 18.48 | 18.80 | 54,905 | +0.35(+1.90%) |
Oct 21, 2020 | 18.41 | 18.96 | 18.26 | 18.45 | 60,366 | +0.13(+0.71%) |
Oct 20, 2020 | 18.12 | 18.62 | 17.92 | 18.32 | 77,804 | +0.57(+3.21%) |
Oct 19, 2020 | 18.50 | 18.55 | 17.73 | 17.75 | 59,259 | -0.68(-3.69%) |
Oct 16, 2020 | 18.22 | 18.99 | 18.07 | 18.43 | 55,200 | +0.28(+1.54%) |
Oct 15, 2020 | 17.79 | 18.26 | 17.54 | 18.15 | 50,137 | -0.06(-0.33%) |
Oct 14, 2020 | 18.39 | 18.61 | 17.92 | 18.21 | 40,803 | -0.07(-0.38%) |
Oct 13, 2020 | 18.06 | 18.89 | 18.00 | 18.28 | 47,649 | -0.02(-0.11%) |
Oct 12, 2020 | 18.89 | 18.89 | 17.84 | 18.30 | 93,985 | -0.60(-3.17%) |
Oct 09, 2020 | 19.13 | 19.27 | 18.80 | 18.90 | 61,500 | -0.06(-0.32%) |
Oct 08, 2020 | 18.89 | 19.17 | 18.38 | 18.96 | 70,442 | +0.36(+1.94%) |
Oct 07, 2020 | 18.65 | 19.28 | 18.21 | 18.60 | 98,227 | +0.34(+1.86%) |
Oct 06, 2020 | 19.36 | 19.61 | 18.02 | 18.26 | 117,469 | -0.70(-3.69%) |
Oct 05, 2020 | 17.67 | 19.01 | 17.67 | 18.96 | 81,442 | +1.52(+8.72%) |
Oct 02, 2020 | 16.75 | 17.75 | 16.75 | 17.44 | 123,400 | +0.56(+3.32%) |