Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.02 | 30.02 | 30.02 | 2,511,537 | +1.18(+4.09%) | |
Dec 30, 2020 | 29.69 | 30.66 | 28.84 | 28.84 | 2,511,537 | -0.70(-2.37%) |
Dec 29, 2020 | 29.13 | 29.59 | 28.32 | 29.54 | 1,215,153 | +0.54(+1.86%) |
Dec 28, 2020 | 30.12 | 30.28 | 28.99 | 29.00 | 1,811,131 | -0.58(-1.96%) |
Dec 24, 2020 | 29.35 | 29.86 | 29.24 | 29.58 | 878,100 | +0.44(+1.51%) |
Dec 23, 2020 | 28.77 | 29.89 | 28.77 | 29.14 | 1,856,901 | +0.59(+2.07%) |
Dec 22, 2020 | 28.19 | 28.80 | 27.40 | 28.55 | 1,911,731 | +0.55(+1.96%) |
Dec 21, 2020 | 26.50 | 28.31 | 26.17 | 28.00 | 1,910,250 | +0.22(+0.79%) |
Dec 18, 2020 | 27.78 | 28.67 | 27.24 | 27.78 | 3,058,600 | -0.41(-1.45%) |
Dec 17, 2020 | 25.77 | 28.31 | 25.50 | 28.19 | 3,305,279 | +2.04(+7.80%) |
Dec 16, 2020 | 26.25 | 26.90 | 25.51 | 26.15 | 3,180,805 | -0.66(-2.46%) |
Dec 15, 2020 | 24.36 | 26.87 | 24.30 | 26.81 | 3,714,743 | +2.74(+11.38%) |
Dec 14, 2020 | 25.63 | 25.94 | 23.96 | 24.07 | 3,253,182 | -0.95(-3.80%) |
Dec 11, 2020 | 25.50 | 26.19 | 24.34 | 25.02 | 4,331,200 | -0.71(-2.76%) |
Dec 10, 2020 | 25.00 | 25.77 | 24.92 | 25.73 | 3,561,477 | +0.10(+0.39%) |
Dec 09, 2020 | 25.55 | 26.16 | 25.03 | 25.63 | 3,147,104 | +0.26(+1.02%) |
Dec 08, 2020 | 24.78 | 25.98 | 24.63 | 25.37 | 2,193,344 | +0.43(+1.72%) |
Dec 07, 2020 | 26.50 | 26.51 | 24.75 | 24.94 | 2,908,355 | -1.73(-6.49%) |
Dec 04, 2020 | 26.94 | 27.17 | 26.43 | 26.67 | 1,765,800 | +0.31(+1.18%) |
Dec 03, 2020 | 26.25 | 27.38 | 25.65 | 26.36 | 1,987,800 | +0.48(+1.85%) |
Dec 02, 2020 | 24.89 | 25.98 | 24.05 | 25.88 | 2,050,159 | +0.34(+1.33%) |
Dec 01, 2020 | 25.02 | 26.21 | 24.65 | 25.54 | 2,249,900 | +0.22(+0.87%) |
Nov 30, 2020 | 26.63 | 26.63 | 25.04 | 25.32 | 1,969,990 | -1.37(-5.13%) |
Nov 27, 2020 | 26.78 | 27.18 | 26.44 | 26.69 | 871,500 | +0.18(+0.68%) |
Nov 25, 2020 | 26.14 | 26.83 | 25.78 | 26.51 | 1,542,300 | -0.53(-1.96%) |
Nov 24, 2020 | 26.18 | 27.10 | 25.56 | 27.04 | 2,635,937 | +1.92(+7.64%) |
Nov 23, 2020 | 24.25 | 25.25 | 23.48 | 25.12 | 2,579,827 | +1.34(+5.63%) |
Nov 20, 2020 | 24.22 | 24.41 | 22.97 | 23.78 | 2,644,300 | -0.69(-2.82%) |
Nov 19, 2020 | 24.35 | 24.80 | 23.61 | 24.47 | 1,651,506 | +0.04(+0.16%) |
Nov 18, 2020 | 24.62 | 26.12 | 24.42 | 24.43 | 3,251,347 | +0.19(+0.78%) |
Nov 17, 2020 | 23.17 | 24.56 | 23.08 | 24.24 | 2,446,398 | +0.44(+1.85%) |
Nov 16, 2020 | 23.62 | 24.50 | 22.14 | 23.80 | 5,069,830 | +1.95(+8.92%) |
Nov 13, 2020 | 20.89 | 22.31 | 20.53 | 21.85 | 2,885,000 | +1.28(+6.22%) |
Nov 12, 2020 | 20.24 | 21.75 | 20.24 | 20.57 | 2,494,476 | -0.82(-3.83%) |
Nov 11, 2020 | 22.91 | 23.15 | 21.22 | 21.39 | 3,428,730 | -2.30(-9.71%) |
Nov 10, 2020 | 24.29 | 25.17 | 23.63 | 23.69 | 3,756,432 | -0.97(-3.93%) |
Nov 09, 2020 | 23.74 | 27.63 | 23.23 | 24.66 | 12,060,041 | +6.16(+33.30%) |
Nov 06, 2020 | 18.38 | 18.86 | 18.20 | 18.50 | 1,782,800 | -0.20(-1.07%) |
Nov 05, 2020 | 18.17 | 19.32 | 18.14 | 18.70 | 2,264,712 | +0.86(+4.82%) |
Nov 04, 2020 | 17.18 | 18.05 | 16.64 | 17.84 | 2,407,461 | +0.69(+4.02%) |
Nov 03, 2020 | 16.88 | 17.60 | 16.88 | 17.15 | 2,013,054 | +0.44(+2.63%) |
Nov 02, 2020 | 17.38 | 17.40 | 16.33 | 16.71 | 2,625,248 | -0.45(-2.62%) |
Oct 30, 2020 | 17.24 | 17.82 | 16.74 | 17.16 | 1,611,700 | -0.32(-1.83%) |
Oct 29, 2020 | 16.98 | 17.54 | 16.61 | 17.48 | 2,164,591 | +0.51(+3.01%) |
Oct 28, 2020 | 17.42 | 17.69 | 16.79 | 16.97 | 2,915,294 | -1.33(-7.27%) |
Oct 27, 2020 | 18.65 | 18.82 | 18.00 | 18.30 | 2,511,533 | -0.31(-1.67%) |
Oct 26, 2020 | 19.65 | 20.04 | 18.35 | 18.61 | 3,534,177 | -1.84(-9.00%) |
Oct 23, 2020 | 20.67 | 21.38 | 19.75 | 20.45 | 4,007,500 | -0.03(-0.15%) |
Oct 22, 2020 | 19.11 | 20.76 | 19.05 | 20.48 | 5,406,156 | +1.33(+6.95%) |
Oct 21, 2020 | 18.91 | 19.37 | 18.60 | 19.15 | 4,101,872 | +0.36(+1.92%) |
Oct 20, 2020 | 18.58 | 18.94 | 17.70 | 18.79 | 5,508,489 | +1.43(+8.24%) |
Oct 19, 2020 | 16.64 | 17.88 | 16.60 | 17.36 | 5,375,764 | +1.19(+7.36%) |
Oct 16, 2020 | 16.19 | 16.34 | 15.54 | 16.17 | 3,157,600 | +0.00(+0.00%) |
Oct 15, 2020 | 15.25 | 16.19 | 15.16 | 16.17 | 2,796,851 | +0.52(+3.32%) |
Oct 14, 2020 | 15.19 | 15.77 | 14.97 | 15.65 | 4,404,389 | +1.01(+6.90%) |
Oct 13, 2020 | 15.24 | 15.35 | 14.60 | 14.64 | 3,558,767 | -0.94(-6.03%) |
Oct 12, 2020 | 16.07 | 16.11 | 15.43 | 15.58 | 2,478,406 | -0.52(-3.23%) |
Oct 09, 2020 | 16.18 | 16.38 | 15.81 | 16.10 | 2,169,800 | +0.06(+0.37%) |
Oct 08, 2020 | 15.94 | 16.14 | 15.44 | 16.04 | 3,122,027 | +0.40(+2.56%) |
Oct 07, 2020 | 15.95 | 16.37 | 15.26 | 15.64 | 4,816,353 | +0.18(+1.16%) |
Oct 06, 2020 | 15.64 | 16.60 | 15.26 | 15.46 | 5,559,525 | +0.07(+0.45%) |
Oct 05, 2020 | 15.83 | 16.20 | 15.32 | 15.39 | 3,235,310 | -0.32(-2.04%) |
Oct 02, 2020 | 14.76 | 15.82 | 14.55 | 15.71 | 3,400,600 | +0.16(+1.03%) |