Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 33.16 | 33.16 | 33.16 | 56,394 | -0.36(-1.06%) | |
Dec 30, 2020 | 34.50 | 34.50 | 32.63 | 33.52 | 56,394 | -0.71(-2.08%) |
Dec 29, 2020 | 34.77 | 35.12 | 33.87 | 34.23 | 64,859 | -0.27(-0.78%) |
Dec 28, 2020 | 33.87 | 35.30 | 33.61 | 34.50 | 68,369 | +0.89(+2.65%) |
Dec 24, 2020 | 33.70 | 33.70 | 32.54 | 33.61 | 41,629 | +0.09(+0.27%) |
Dec 23, 2020 | 32.80 | 34.41 | 32.36 | 33.52 | 43,992 | +1.16(+3.58%) |
Dec 22, 2020 | 31.82 | 32.54 | 30.58 | 32.36 | 66,010 | +0.89(+2.83%) |
Dec 21, 2020 | 32.18 | 32.18 | 30.22 | 31.47 | 125,185 | -1.87(-5.61%) |
Dec 18, 2020 | 33.70 | 34.59 | 32.31 | 33.34 | 285,739 | -0.18(-0.53%) |
Dec 17, 2020 | 32.36 | 33.70 | 32.27 | 33.52 | 55,264 | +1.25(+3.87%) |
Dec 16, 2020 | 33.43 | 33.70 | 32.27 | 32.27 | 48,924 | -0.98(-2.95%) |
Dec 15, 2020 | 32.89 | 33.79 | 32.00 | 33.25 | 60,879 | +0.18(+0.54%) |
Dec 14, 2020 | 34.77 | 35.03 | 29.86 | 33.07 | 142,176 | -1.43(-4.13%) |
Dec 11, 2020 | 34.77 | 34.77 | 32.80 | 34.50 | 82,125 | -0.62(-1.78%) |
Dec 10, 2020 | 33.70 | 35.21 | 32.80 | 35.12 | 70,443 | +1.43(+4.23%) |
Dec 09, 2020 | 35.21 | 35.21 | 32.36 | 33.70 | 79,293 | -1.16(-3.32%) |
Dec 08, 2020 | 32.80 | 34.94 | 32.54 | 34.86 | 84,275 | +1.69(+5.11%) |
Dec 07, 2020 | 32.63 | 33.79 | 31.91 | 33.16 | 81,056 | +0.09(+0.27%) |
Dec 04, 2020 | 33.12 | 33.92 | 31.82 | 33.07 | 135,051 | -0.53(-1.59%) |
Dec 03, 2020 | 35.66 | 36.28 | 32.45 | 33.61 | 159,796 | -1.78(-5.04%) |
Dec 02, 2020 | 32.80 | 36.01 | 31.91 | 35.39 | 103,136 | +2.50(+7.59%) |
Dec 01, 2020 | 31.29 | 34.77 | 30.84 | 32.89 | 102,117 | +2.85(+9.50%) |
Nov 30, 2020 | 32.36 | 32.36 | 29.91 | 30.04 | 205,600 | -1.78(-5.60%) |
Nov 27, 2020 | 32.80 | 33.34 | 31.60 | 31.82 | 38,275 | -1.07(-3.25%) |
Nov 25, 2020 | 32.54 | 33.61 | 30.93 | 32.89 | 90,191 | +0.36(+1.10%) |
Nov 24, 2020 | 33.25 | 33.61 | 32.09 | 32.54 | 134,379 | +0.45(+1.39%) |
Nov 23, 2020 | 31.47 | 33.16 | 30.49 | 32.09 | 97,426 | +1.43(+4.65%) |
Nov 20, 2020 | 29.95 | 31.47 | 29.55 | 30.67 | 67,497 | +0.36(+1.18%) |
Nov 19, 2020 | 30.58 | 30.75 | 29.42 | 30.31 | 55,937 | -0.18(-0.58%) |
Nov 18, 2020 | 31.91 | 32.09 | 30.31 | 30.49 | 58,316 | -0.98(-3.12%) |
Nov 17, 2020 | 28.08 | 32.63 | 27.19 | 31.47 | 144,974 | +3.21(+11.36%) |
Nov 16, 2020 | 29.42 | 29.95 | 27.72 | 28.26 | 138,262 | +1.34(+4.97%) |
Nov 13, 2020 | 27.81 | 28.07 | 26.70 | 26.92 | 73,140 | -0.18(-0.66%) |
Nov 12, 2020 | 27.71 | 27.71 | 25.10 | 27.10 | 141,482 | -1.48(-5.18%) |
Nov 11, 2020 | 29.19 | 29.54 | 28.06 | 28.58 | 101,798 | -1.31(-4.37%) |
Nov 10, 2020 | 27.01 | 30.06 | 26.84 | 29.89 | 229,483 | +3.83(+14.72%) |
Nov 09, 2020 | 24.22 | 27.54 | 21.96 | 26.05 | 451,465 | +8.02(+44.44%) |
Nov 06, 2020 | 18.21 | 18.30 | 17.51 | 18.04 | 41,864 | -0.09(-0.48%) |
Nov 05, 2020 | 17.60 | 18.30 | 17.51 | 18.12 | 38,649 | +0.78(+4.52%) |
Nov 04, 2020 | 18.21 | 18.56 | 16.73 | 17.34 | 146,753 | -1.22(-6.57%) |
Nov 03, 2020 | 18.82 | 19.17 | 17.86 | 18.56 | 66,869 | +0.61(+3.40%) |
Nov 02, 2020 | 17.34 | 18.30 | 16.82 | 17.95 | 67,031 | +0.65(+3.78%) |
Oct 30, 2020 | 19.95 | 19.95 | 16.21 | 17.30 | 109,149 | +0.39(+2.32%) |
Oct 29, 2020 | 16.56 | 16.90 | 15.95 | 16.90 | 77,321 | +0.35(+2.11%) |
Oct 28, 2020 | 16.64 | 17.43 | 15.77 | 16.56 | 110,257 | -0.52(-3.06%) |
Oct 27, 2020 | 17.86 | 17.95 | 16.90 | 17.08 | 65,402 | -0.78(-4.39%) |
Oct 26, 2020 | 19.61 | 19.61 | 17.60 | 17.86 | 86,284 | -1.74(-8.89%) |
Oct 23, 2020 | 19.43 | 19.87 | 18.82 | 19.61 | 110,250 | +0.52(+2.74%) |
Oct 22, 2020 | 18.65 | 19.26 | 18.12 | 19.08 | 47,068 | +0.61(+3.30%) |
Oct 21, 2020 | 18.73 | 19.00 | 18.30 | 18.47 | 43,695 | -0.09(-0.47%) |
Oct 20, 2020 | 19.78 | 20.04 | 18.12 | 18.56 | 143,390 | -1.22(-6.17%) |
Oct 19, 2020 | 19.95 | 20.56 | 19.61 | 19.78 | 89,754 | +0.52(+2.71%) |
Oct 16, 2020 | 19.34 | 19.43 | 18.17 | 19.26 | 84,808 | -0.17(-0.90%) |
Oct 15, 2020 | 19.52 | 19.61 | 18.82 | 19.43 | 37,133 | -0.17(-0.89%) |
Oct 14, 2020 | 19.78 | 21.17 | 17.86 | 19.61 | 108,029 | -0.17(-0.88%) |
Oct 13, 2020 | 21.78 | 21.78 | 19.43 | 19.78 | 135,792 | -1.92(-8.84%) |
Oct 12, 2020 | 22.22 | 22.39 | 21.52 | 21.70 | 100,553 | -0.52(-2.35%) |
Oct 09, 2020 | 23.00 | 23.88 | 22.22 | 22.22 | 58,872 | -1.13(-4.85%) |
Oct 08, 2020 | 22.83 | 23.44 | 22.66 | 23.35 | 42,858 | +0.78(+3.48%) |
Oct 07, 2020 | 23.35 | 23.70 | 22.22 | 22.57 | 81,382 | +0.09(+0.39%) |
Oct 06, 2020 | 22.66 | 23.18 | 22.48 | 22.48 | 51,381 | +0.09(+0.39%) |
Oct 05, 2020 | 23.70 | 24.14 | 21.96 | 22.39 | 92,327 | -2.09(-8.54%) |
Oct 02, 2020 | 23.27 | 24.86 | 23.09 | 24.49 | 53,524 | +0.61(+2.55%) |