Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.16 | 28.16 | 28.16 | 83,847 | -1.27(-4.32%) | |
Dec 30, 2020 | 29.00 | 29.60 | 28.80 | 29.43 | 83,847 | +0.55(+1.90%) |
Dec 29, 2020 | 29.88 | 30.42 | 28.72 | 28.88 | 175,449 | -1.09(-3.64%) |
Dec 28, 2020 | 29.40 | 30.29 | 29.21 | 29.97 | 160,137 | +0.44(+1.49%) |
Dec 24, 2020 | 30.10 | 30.70 | 29.23 | 29.53 | 145,200 | -0.62(-2.06%) |
Dec 23, 2020 | 29.61 | 30.40 | 29.23 | 30.15 | 278,451 | -0.40(-1.31%) |
Dec 22, 2020 | 31.00 | 31.49 | 29.42 | 30.55 | 375,909 | -0.70(-2.24%) |
Dec 21, 2020 | 31.47 | 32.30 | 31.02 | 31.25 | 285,354 | -0.91(-2.83%) |
Dec 18, 2020 | 32.23 | 32.95 | 31.09 | 32.16 | 792,400 | +0.03(+0.09%) |
Dec 17, 2020 | 30.38 | 32.17 | 30.12 | 32.13 | 208,672 | +1.75(+5.76%) |
Dec 16, 2020 | 29.44 | 30.63 | 28.65 | 30.38 | 319,281 | +0.28(+0.93%) |
Dec 15, 2020 | 30.98 | 31.38 | 29.62 | 30.10 | 271,622 | +0.10(+0.33%) |
Dec 14, 2020 | 28.67 | 31.29 | 28.51 | 30.00 | 471,852 | +1.92(+6.84%) |
Dec 11, 2020 | 28.24 | 29.38 | 27.60 | 28.08 | 217,600 | -0.16(-0.57%) |
Dec 10, 2020 | 28.01 | 28.51 | 26.80 | 28.24 | 293,298 | -0.04(-0.14%) |
Dec 09, 2020 | 29.82 | 30.04 | 26.90 | 28.28 | 470,411 | -1.90(-6.30%) |
Dec 08, 2020 | 31.00 | 31.00 | 28.77 | 30.18 | 582,615 | -0.54(-1.76%) |
Dec 07, 2020 | 32.74 | 33.15 | 28.88 | 30.72 | 865,978 | -1.67(-5.16%) |
Dec 04, 2020 | 31.79 | 33.18 | 31.42 | 32.39 | 398,200 | +0.94(+2.99%) |
Dec 03, 2020 | 31.00 | 31.97 | 31.00 | 31.45 | 345,903 | +1.00(+3.28%) |
Dec 02, 2020 | 30.04 | 32.00 | 29.73 | 30.45 | 351,174 | +0.41(+1.36%) |
Dec 01, 2020 | 29.91 | 30.58 | 29.17 | 30.04 | 197,062 | +0.31(+1.04%) |
Nov 30, 2020 | 29.27 | 29.99 | 28.34 | 29.73 | 175,756 | +0.73(+2.52%) |
Nov 27, 2020 | 29.26 | 29.56 | 28.50 | 29.00 | 86,000 | -0.09(-0.31%) |
Nov 25, 2020 | 28.18 | 29.42 | 28.12 | 29.09 | 91,100 | +0.95(+3.38%) |
Nov 24, 2020 | 28.55 | 28.88 | 27.72 | 28.14 | 151,948 | -0.23(-0.81%) |
Nov 23, 2020 | 27.00 | 28.66 | 26.95 | 28.37 | 297,236 | -0.53(-1.83%) |
Nov 20, 2020 | 27.36 | 28.91 | 27.08 | 28.90 | 211,600 | +1.75(+6.45%) |
Nov 19, 2020 | 27.70 | 27.93 | 26.82 | 27.15 | 339,574 | -0.79(-2.83%) |
Nov 18, 2020 | 28.01 | 28.63 | 26.60 | 27.94 | 332,061 | -0.06(-0.21%) |
Nov 17, 2020 | 27.31 | 28.21 | 26.34 | 28.00 | 420,709 | +0.38(+1.38%) |
Nov 16, 2020 | 27.13 | 28.00 | 27.04 | 27.62 | 135,071 | +0.12(+0.44%) |
Nov 13, 2020 | 26.74 | 27.58 | 26.52 | 27.50 | 73,000 | +0.76(+2.84%) |
Nov 12, 2020 | 26.13 | 26.95 | 26.01 | 26.74 | 61,410 | +0.54(+2.06%) |
Nov 11, 2020 | 26.00 | 26.49 | 25.54 | 26.20 | 163,940 | +0.40(+1.55%) |
Nov 10, 2020 | 26.66 | 27.99 | 25.78 | 25.80 | 272,573 | -0.86(-3.23%) |
Nov 09, 2020 | 27.64 | 28.01 | 26.34 | 26.66 | 341,493 | +0.40(+1.52%) |
Nov 06, 2020 | 27.56 | 27.57 | 25.95 | 26.26 | 218,200 | -1.66(-5.95%) |
Nov 05, 2020 | 28.50 | 29.00 | 27.41 | 27.92 | 254,088 | -0.24(-0.85%) |
Nov 04, 2020 | 26.00 | 29.60 | 26.00 | 28.16 | 416,891 | +1.97(+7.52%) |
Nov 03, 2020 | 26.01 | 26.74 | 26.01 | 26.19 | 591,436 | +0.23(+0.89%) |
Nov 02, 2020 | 25.78 | 26.40 | 25.50 | 25.96 | 332,991 | +0.09(+0.35%) |
Oct 30, 2020 | 25.87 | 26.42 | 25.50 | 25.87 | 304,600 | -0.13(-0.50%) |
Oct 29, 2020 | 25.90 | 26.27 | 25.64 | 26.00 | 242,527 | +0.15(+0.58%) |
Oct 28, 2020 | 27.50 | 27.50 | 25.85 | 25.85 | 222,858 | -2.04(-7.31%) |
Oct 27, 2020 | 27.77 | 27.92 | 27.28 | 27.89 | 46,091 | +0.18(+0.65%) |
Oct 26, 2020 | 27.53 | 28.05 | 27.37 | 27.71 | 101,483 | +0.09(+0.33%) |
Oct 23, 2020 | 27.66 | 28.09 | 27.36 | 27.62 | 121,300 | +0.16(+0.58%) |
Oct 22, 2020 | 26.47 | 27.75 | 26.05 | 27.46 | 351,079 | +0.99(+3.74%) |
Oct 21, 2020 | 27.19 | 27.43 | 26.40 | 26.47 | 226,186 | -0.72(-2.65%) |
Oct 20, 2020 | 27.30 | 27.61 | 26.30 | 27.19 | 267,417 | +0.29(+1.08%) |
Oct 19, 2020 | 28.00 | 28.56 | 26.84 | 26.90 | 226,580 | -1.20(-4.27%) |
Oct 16, 2020 | 29.74 | 29.74 | 28.02 | 28.10 | 524,500 | -1.73(-5.80%) |
Oct 15, 2020 | 29.36 | 30.31 | 28.76 | 29.83 | 112,439 | +0.05(+0.17%) |
Oct 14, 2020 | 29.76 | 29.98 | 29.06 | 29.78 | 291,368 | +0.16(+0.54%) |
Oct 13, 2020 | 29.30 | 29.87 | 28.60 | 29.62 | 92,502 | +0.06(+0.20%) |
Oct 12, 2020 | 30.60 | 30.60 | 29.51 | 29.56 | 162,005 | -0.58(-1.92%) |
Oct 09, 2020 | 29.73 | 30.57 | 29.73 | 30.14 | 178,700 | +0.70(+2.38%) |
Oct 08, 2020 | 30.50 | 30.91 | 29.34 | 29.44 | 159,984 | -1.06(-3.48%) |
Oct 07, 2020 | 30.14 | 31.07 | 30.14 | 30.50 | 183,333 | +0.42(+1.40%) |
Oct 06, 2020 | 30.89 | 31.31 | 30.08 | 30.08 | 73,329 | -0.92(-2.97%) |
Oct 05, 2020 | 30.58 | 31.31 | 30.27 | 31.00 | 123,239 | +0.67(+2.21%) |
Oct 02, 2020 | 30.22 | 31.23 | 30.00 | 30.33 | 200,500 | -0.68(-2.19%) |