Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 59.40 | 59.40 | 59.40 | 12,336 | -2.60(-4.19%) | |
Dec 30, 2020 | 62.89 | 63.50 | 61.06 | 62.00 | 12,336 | -0.52(-0.83%) |
Dec 29, 2020 | 61.50 | 62.89 | 61.19 | 62.52 | 11,257 | +0.27(+0.43%) |
Dec 28, 2020 | 60.49 | 63.00 | 59.10 | 62.25 | 11,237 | +2.52(+4.22%) |
Dec 24, 2020 | 59.73 | 59.73 | 59.73 | 59.73 | 200 | +0.03(+0.05%) |
Dec 23, 2020 | 58.80 | 59.74 | 58.77 | 59.70 | 2,170 | +0.20(+0.34%) |
Dec 22, 2020 | 60.75 | 60.75 | 59.50 | 59.50 | 940 | +1.38(+2.37%) |
Dec 21, 2020 | 58.25 | 60.89 | 58.12 | 58.12 | 2,900 | -3.23(-5.26%) |
Dec 18, 2020 | 62.98 | 62.98 | 61.00 | 61.35 | 12,800 | -0.15(-0.24%) |
Dec 17, 2020 | 62.86 | 63.00 | 61.00 | 61.50 | 6,507 | -0.21(-0.34%) |
Dec 16, 2020 | 62.01 | 62.04 | 60.50 | 61.71 | 7,436 | +0.00(+0.00%) |
Dec 15, 2020 | 61.88 | 62.03 | 61.67 | 61.71 | 6,215 | -0.06(-0.10%) |
Dec 14, 2020 | 61.92 | 62.00 | 61.53 | 61.77 | 6,701 | +1.41(+2.34%) |
Dec 11, 2020 | 60.25 | 61.94 | 60.13 | 60.36 | 7,600 | -0.53(-0.87%) |
Dec 10, 2020 | 60.02 | 60.89 | 60.02 | 60.89 | 1,838 | -0.11(-0.18%) |
Dec 09, 2020 | 59.52 | 61.00 | 59.52 | 61.00 | 12,973 | +0.26(+0.43%) |
Dec 08, 2020 | 60.99 | 61.74 | 59.05 | 60.74 | 6,971 | -0.71(-1.16%) |
Dec 07, 2020 | 60.99 | 61.49 | 60.11 | 61.45 | 22,726 | +0.46(+0.75%) |
Dec 04, 2020 | 59.00 | 60.99 | 59.00 | 60.99 | 20,700 | +0.99(+1.65%) |
Dec 03, 2020 | 59.49 | 60.45 | 59.42 | 60.00 | 3,746 | +1.00(+1.69%) |
Dec 02, 2020 | 58.50 | 59.00 | 57.50 | 59.00 | 52,143 | +0.00(+0.00%) |
Dec 01, 2020 | 56.75 | 59.39 | 56.56 | 59.00 | 27,205 | +2.50(+4.42%) |
Nov 30, 2020 | 57.75 | 58.50 | 56.50 | 56.50 | 7,252 | -1.60(-2.75%) |
Nov 27, 2020 | 58.50 | 58.50 | 57.20 | 58.10 | 24,700 | -1.40(-2.35%) |
Nov 25, 2020 | 58.69 | 59.50 | 58.06 | 59.50 | 8,300 | +1.50(+2.59%) |
Nov 24, 2020 | 58.00 | 58.17 | 57.80 | 58.00 | 52,207 | -1.95(-3.25%) |
Nov 23, 2020 | 59.50 | 59.95 | 57.80 | 59.95 | 6,215 | +0.95(+1.61%) |
Nov 20, 2020 | 59.37 | 60.49 | 59.00 | 59.00 | 20,400 | -0.10(-0.17%) |
Nov 19, 2020 | 59.10 | 59.90 | 59.10 | 59.10 | 1,556 | -0.20(-0.34%) |
Nov 18, 2020 | 59.60 | 59.75 | 59.30 | 59.30 | 4,406 | -0.70(-1.17%) |
Nov 17, 2020 | 60.00 | 60.00 | 59.80 | 60.00 | 3,760 | +0.00(+0.00%) |
Nov 16, 2020 | 60.00 | 60.25 | 59.66 | 60.00 | 3,440 | +0.34(+0.57%) |
Nov 13, 2020 | 61.00 | 61.25 | 59.66 | 59.66 | 10,500 | -1.39(-2.28%) |
Nov 12, 2020 | 61.70 | 61.70 | 61.05 | 61.05 | 925 | -0.45(-0.73%) |
Nov 11, 2020 | 61.84 | 62.00 | 61.00 | 61.50 | 15,973 | -0.34(-0.55%) |
Nov 10, 2020 | 60.65 | 61.84 | 60.60 | 61.84 | 23,188 | +0.84(+1.38%) |
Nov 09, 2020 | 61.00 | 61.00 | 59.53 | 61.00 | 5,336 | +0.50(+0.83%) |
Nov 06, 2020 | 60.50 | 60.90 | 58.70 | 60.50 | 8,700 | -0.50(-0.82%) |
Nov 05, 2020 | 59.75 | 61.00 | 59.75 | 61.00 | 10,857 | +1.00(+1.67%) |
Nov 04, 2020 | 59.36 | 60.74 | 59.36 | 60.00 | 13,513 | -0.39(-0.65%) |
Nov 03, 2020 | 59.75 | 60.40 | 59.31 | 60.39 | 3,706 | +0.34(+0.57%) |
Nov 02, 2020 | 60.99 | 60.99 | 59.27 | 60.05 | 2,019 | +0.05(+0.08%) |
Oct 30, 2020 | 60.00 | 60.99 | 59.99 | 60.00 | 4,900 | -0.99(-1.62%) |
Oct 29, 2020 | 59.00 | 60.99 | 58.61 | 60.99 | 7,313 | +1.39(+2.33%) |
Oct 28, 2020 | 59.01 | 59.73 | 59.00 | 59.60 | 9,060 | +0.34(+0.57%) |
Oct 27, 2020 | 59.50 | 59.51 | 59.26 | 59.26 | 1,117 | +0.41(+0.70%) |
Oct 26, 2020 | 61.25 | 61.75 | 58.85 | 58.85 | 16,136 | -2.65(-4.31%) |
Oct 23, 2020 | 60.25 | 61.50 | 60.25 | 61.50 | 24,800 | +1.80(+3.02%) |
Oct 22, 2020 | 58.18 | 60.03 | 58.18 | 59.70 | 26,767 | +0.81(+1.38%) |
Oct 21, 2020 | 59.00 | 59.09 | 58.89 | 58.89 | 1,616 | -0.10(-0.17%) |
Oct 20, 2020 | 58.00 | 58.99 | 58.00 | 58.99 | 1,522 | +0.99(+1.71%) |
Oct 19, 2020 | 57.75 | 58.00 | 57.35 | 58.00 | 2,180 | -0.70(-1.19%) |
Oct 16, 2020 | 58.25 | 58.70 | 57.75 | 58.70 | 9,800 | +1.35(+2.35%) |
Oct 15, 2020 | 57.50 | 57.50 | 57.20 | 57.35 | 12,023 | -0.85(-1.46%) |
Oct 14, 2020 | 58.80 | 58.80 | 57.30 | 58.20 | 2,222 | -0.05(-0.09%) |
Oct 13, 2020 | 57.00 | 59.50 | 57.00 | 58.25 | 27,464 | +1.89(+3.35%) |
Oct 12, 2020 | 57.00 | 57.05 | 56.36 | 56.36 | 5,487 | +0.00(+0.00%) |
Oct 09, 2020 | 58.19 | 58.94 | 56.36 | 56.36 | 8,200 | -1.14(-1.98%) |
Oct 08, 2020 | 58.75 | 59.10 | 57.50 | 57.50 | 11,661 | -1.10(-1.88%) |
Oct 07, 2020 | 59.70 | 59.70 | 58.30 | 58.60 | 2,884 | -0.15(-0.26%) |
Oct 06, 2020 | 60.06 | 60.06 | 58.75 | 58.75 | 4,787 | -1.25(-2.08%) |
Oct 05, 2020 | 60.53 | 60.53 | 60.00 | 60.00 | 2,822 | -1.00(-1.64%) |
Oct 02, 2020 | 60.00 | 61.00 | 60.00 | 61.00 | 6,200 | +0.25(+0.41%) |