Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.47 | 34.47 | 34.47 | 692,245 | +0.15(+0.44%) | |
Dec 30, 2020 | 34.04 | 34.57 | 33.72 | 34.32 | 692,245 | +0.29(+0.85%) |
Dec 29, 2020 | 34.49 | 34.79 | 33.50 | 34.03 | 904,750 | -0.53(-1.53%) |
Dec 28, 2020 | 35.00 | 35.65 | 34.18 | 34.56 | 1,215,960 | -0.14(-0.40%) |
Dec 24, 2020 | 34.56 | 35.72 | 34.14 | 34.70 | 726,400 | +0.14(+0.41%) |
Dec 23, 2020 | 33.74 | 34.69 | 32.69 | 34.56 | 1,876,679 | +1.02(+3.04%) |
Dec 22, 2020 | 31.86 | 34.26 | 31.80 | 33.54 | 2,087,607 | +2.06(+6.54%) |
Dec 21, 2020 | 31.25 | 32.17 | 31.05 | 31.48 | 1,992,168 | -0.02(-0.06%) |
Dec 18, 2020 | 30.97 | 31.68 | 29.91 | 31.50 | 8,117,500 | +0.65(+2.11%) |
Dec 17, 2020 | 31.42 | 32.09 | 30.46 | 30.85 | 2,959,607 | +0.02(+0.06%) |
Dec 16, 2020 | 31.20 | 33.11 | 30.75 | 30.83 | 3,636,345 | -0.17(-0.55%) |
Dec 15, 2020 | 30.01 | 31.08 | 29.88 | 31.00 | 3,732,236 | +0.77(+2.55%) |
Dec 14, 2020 | 30.37 | 30.44 | 28.80 | 30.23 | 5,990,932 | -1.15(-3.66%) |
Dec 11, 2020 | 28.59 | 31.74 | 28.31 | 31.38 | 6,540,400 | +2.73(+9.53%) |
Dec 10, 2020 | 23.64 | 29.91 | 23.50 | 28.65 | 12,406,323 | +7.38(+34.70%) |
Dec 09, 2020 | 22.05 | 22.17 | 21.18 | 21.27 | 740,394 | -0.65(-2.97%) |
Dec 08, 2020 | 21.26 | 22.09 | 21.21 | 21.92 | 981,995 | +0.65(+3.06%) |
Dec 07, 2020 | 20.90 | 22.29 | 20.87 | 21.27 | 1,792,102 | +0.40(+1.92%) |
Dec 04, 2020 | 20.61 | 21.00 | 20.38 | 20.87 | 999,600 | +0.43(+2.10%) |
Dec 03, 2020 | 20.34 | 20.78 | 20.30 | 20.44 | 918,033 | +0.23(+1.14%) |
Dec 02, 2020 | 19.86 | 20.50 | 19.68 | 20.21 | 798,057 | +0.15(+0.75%) |
Dec 01, 2020 | 19.87 | 20.14 | 19.60 | 20.06 | 1,846,069 | +0.29(+1.47%) |
Nov 30, 2020 | 20.29 | 20.60 | 19.70 | 19.77 | 901,229 | -0.52(-2.56%) |
Nov 27, 2020 | 20.33 | 20.58 | 20.18 | 20.29 | 302,800 | -0.01(-0.05%) |
Nov 25, 2020 | 19.47 | 20.32 | 19.26 | 20.30 | 812,000 | +0.77(+3.94%) |
Nov 24, 2020 | 19.69 | 19.84 | 19.45 | 19.53 | 765,393 | +0.04(+0.21%) |
Nov 23, 2020 | 19.19 | 19.62 | 18.95 | 19.49 | 1,014,827 | +0.49(+2.58%) |
Nov 20, 2020 | 18.72 | 19.07 | 18.65 | 19.00 | 808,900 | +0.22(+1.17%) |
Nov 19, 2020 | 18.82 | 19.00 | 18.69 | 18.78 | 537,197 | -0.11(-0.58%) |
Nov 18, 2020 | 19.46 | 19.65 | 18.87 | 18.89 | 1,308,295 | -0.56(-2.88%) |
Nov 17, 2020 | 18.76 | 19.49 | 18.73 | 19.45 | 1,171,146 | +0.63(+3.35%) |
Nov 16, 2020 | 18.71 | 18.89 | 18.50 | 18.82 | 1,466,533 | +0.11(+0.59%) |
Nov 13, 2020 | 18.93 | 18.98 | 18.45 | 18.71 | 1,596,900 | -0.04(-0.21%) |
Nov 12, 2020 | 18.84 | 19.27 | 18.66 | 18.75 | 1,374,262 | -0.10(-0.53%) |
Nov 11, 2020 | 18.09 | 18.99 | 18.04 | 18.85 | 1,728,820 | +0.85(+4.72%) |
Nov 10, 2020 | 18.40 | 18.65 | 17.62 | 18.00 | 2,893,179 | -0.48(-2.60%) |
Nov 09, 2020 | 18.60 | 19.23 | 18.46 | 18.48 | 2,039,329 | -0.22(-1.18%) |
Nov 06, 2020 | 18.59 | 18.90 | 18.04 | 18.70 | 1,038,000 | +0.30(+1.63%) |
Nov 05, 2020 | 18.39 | 18.64 | 18.22 | 18.40 | 1,254,091 | +0.20(+1.10%) |
Nov 04, 2020 | 17.82 | 18.49 | 17.82 | 18.20 | 1,153,255 | +0.60(+3.41%) |
Nov 03, 2020 | 17.47 | 17.85 | 17.41 | 17.60 | 1,884,585 | +0.30(+1.73%) |
Nov 02, 2020 | 17.42 | 17.73 | 16.98 | 17.30 | 2,611,728 | +0.02(+0.12%) |
Oct 30, 2020 | 17.98 | 18.25 | 17.21 | 17.28 | 2,003,100 | -0.90(-4.95%) |
Oct 29, 2020 | 17.65 | 18.48 | 16.80 | 18.18 | 5,288,480 | +2.23(+13.98%) |
Oct 28, 2020 | 16.31 | 16.32 | 15.52 | 15.95 | 1,287,627 | -0.67(-4.03%) |
Oct 27, 2020 | 16.52 | 16.67 | 16.36 | 16.62 | 2,984,971 | +0.21(+1.28%) |
Oct 26, 2020 | 16.47 | 16.80 | 16.14 | 16.41 | 1,765,939 | -0.34(-2.03%) |
Oct 23, 2020 | 16.99 | 16.99 | 16.56 | 16.75 | 621,800 | -0.07(-0.42%) |
Oct 22, 2020 | 16.75 | 16.95 | 16.58 | 16.82 | 721,366 | +0.12(+0.72%) |
Oct 21, 2020 | 16.87 | 16.90 | 16.57 | 16.70 | 723,680 | -0.09(-0.54%) |
Oct 20, 2020 | 16.55 | 16.86 | 16.55 | 16.79 | 1,402,000 | +0.31(+1.88%) |
Oct 19, 2020 | 16.81 | 17.01 | 16.35 | 16.48 | 610,119 | -0.12(-0.72%) |
Oct 16, 2020 | 16.62 | 16.73 | 16.40 | 16.60 | 1,087,900 | +0.07(+0.42%) |
Oct 15, 2020 | 16.21 | 16.60 | 16.02 | 16.53 | 458,047 | +0.10(+0.61%) |
Oct 14, 2020 | 16.74 | 16.90 | 16.30 | 16.43 | 448,238 | -0.28(-1.68%) |
Oct 13, 2020 | 16.78 | 16.92 | 16.59 | 16.71 | 551,272 | -0.10(-0.59%) |
Oct 12, 2020 | 16.65 | 16.90 | 16.41 | 16.81 | 1,078,234 | +0.32(+1.94%) |
Oct 09, 2020 | 16.26 | 16.54 | 16.17 | 16.49 | 428,200 | +0.24(+1.48%) |
Oct 08, 2020 | 16.13 | 16.35 | 15.85 | 16.25 | 557,244 | +0.29(+1.82%) |
Oct 07, 2020 | 15.95 | 16.13 | 15.65 | 15.96 | 736,444 | +0.13(+0.82%) |
Oct 06, 2020 | 15.88 | 16.39 | 15.69 | 15.83 | 829,733 | +0.08(+0.51%) |
Oct 05, 2020 | 15.73 | 16.07 | 15.66 | 15.75 | 869,624 | +0.09(+0.57%) |
Oct 02, 2020 | 15.46 | 15.82 | 15.35 | 15.66 | 1,579,900 | -0.12(-0.76%) |