Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.28 | 32.28 | 32.28 | 32,519 | -0.24(-0.74%) | |
Dec 30, 2020 | 32.40 | 32.76 | 31.20 | 32.52 | 32,519 | +1.08(+3.44%) |
Dec 29, 2020 | 34.20 | 34.32 | 30.00 | 31.44 | 116,145 | -0.60(-1.87%) |
Dec 28, 2020 | 33.36 | 33.36 | 31.20 | 32.04 | 25,596 | -0.36(-1.11%) |
Dec 24, 2020 | 33.12 | 33.24 | 32.04 | 32.40 | 13,108 | -0.48(-1.46%) |
Dec 23, 2020 | 32.04 | 35.04 | 31.20 | 32.88 | 118,971 | +1.20(+3.79%) |
Dec 22, 2020 | 30.48 | 32.16 | 29.64 | 31.68 | 33,384 | +1.08(+3.53%) |
Dec 21, 2020 | 30.00 | 30.84 | 29.16 | 30.60 | 30,345 | -0.60(-1.92%) |
Dec 18, 2020 | 31.68 | 34.20 | 31.08 | 31.20 | 60,308 | +0.24(+0.78%) |
Dec 17, 2020 | 31.08 | 31.20 | 30.00 | 30.96 | 23,878 | -0.12(-0.39%) |
Dec 16, 2020 | 31.32 | 31.32 | 30.24 | 31.08 | 17,141 | -0.24(-0.77%) |
Dec 15, 2020 | 31.44 | 32.28 | 30.48 | 31.32 | 17,951 | +0.04(+0.12%) |
Dec 14, 2020 | 34.08 | 34.08 | 30.41 | 31.28 | 62,753 | -2.68(-7.88%) |
Dec 11, 2020 | 34.80 | 36.96 | 32.20 | 33.96 | 175,108 | -5.88(-14.76%) |
Dec 10, 2020 | 31.56 | 42.00 | 30.00 | 39.84 | 398,216 | +9.00(+29.18%) |
Dec 09, 2020 | 28.32 | 32.28 | 27.96 | 30.84 | 131,557 | +2.40(+8.44%) |
Dec 08, 2020 | 28.20 | 28.79 | 27.48 | 28.44 | 13,609 | +0.24(+0.85%) |
Dec 07, 2020 | 28.56 | 29.76 | 27.96 | 28.20 | 21,712 | -0.48(-1.67%) |
Dec 04, 2020 | 28.20 | 28.80 | 26.40 | 28.68 | 17,158 | +0.48(+1.70%) |
Dec 03, 2020 | 29.88 | 30.24 | 27.72 | 28.20 | 35,311 | -1.44(-4.86%) |
Dec 02, 2020 | 28.68 | 30.48 | 28.32 | 29.64 | 46,922 | +1.32(+4.66%) |
Dec 01, 2020 | 27.84 | 29.40 | 27.36 | 28.32 | 42,577 | +0.24(+0.85%) |
Nov 30, 2020 | 27.48 | 28.08 | 26.40 | 28.08 | 16,460 | +0.48(+1.74%) |
Nov 27, 2020 | 26.88 | 28.20 | 26.88 | 27.60 | 27,091 | +0.72(+2.68%) |
Nov 25, 2020 | 26.88 | 27.48 | 26.76 | 26.88 | 19,741 | +0.00(+0.00%) |
Nov 24, 2020 | 27.00 | 27.36 | 26.40 | 26.88 | 11,220 | +0.36(+1.36%) |
Nov 23, 2020 | 26.52 | 28.44 | 26.16 | 26.52 | 39,480 | +0.12(+0.45%) |
Nov 20, 2020 | 26.16 | 26.88 | 25.56 | 26.40 | 10,316 | +0.24(+0.92%) |
Nov 19, 2020 | 25.80 | 26.47 | 25.56 | 26.16 | 11,357 | +0.00(+0.00%) |
Nov 18, 2020 | 26.88 | 27.48 | 25.80 | 26.16 | 15,181 | -0.84(-3.11%) |
Nov 17, 2020 | 27.12 | 27.36 | 26.04 | 27.00 | 9,466 | +0.00(+0.00%) |
Nov 16, 2020 | 26.76 | 27.12 | 25.92 | 27.00 | 10,502 | +0.36(+1.35%) |
Nov 13, 2020 | 26.52 | 27.00 | 25.92 | 26.64 | 17,233 | +0.60(+2.30%) |
Nov 12, 2020 | 28.56 | 28.56 | 25.44 | 26.04 | 30,031 | -2.16(-7.66%) |
Nov 11, 2020 | 28.20 | 28.80 | 26.76 | 28.20 | 32,842 | -1.56(-5.24%) |
Nov 10, 2020 | 27.00 | 32.88 | 26.28 | 29.76 | 297,050 | +0.84(+2.90%) |
Nov 09, 2020 | 29.88 | 33.00 | 26.88 | 28.92 | 406,603 | +2.16(+8.07%) |
Nov 06, 2020 | 27.00 | 28.08 | 25.32 | 26.76 | 17,733 | +0.00(+0.00%) |
Nov 05, 2020 | 26.28 | 27.24 | 25.80 | 26.76 | 32,651 | +0.84(+3.24%) |
Nov 04, 2020 | 25.44 | 26.51 | 24.96 | 25.92 | 14,242 | +0.48(+1.89%) |
Nov 03, 2020 | 25.32 | 25.68 | 24.60 | 25.44 | 13,365 | +0.24(+0.95%) |
Nov 02, 2020 | 24.96 | 25.56 | 24.00 | 25.20 | 27,962 | +0.24(+0.96%) |
Oct 30, 2020 | 24.72 | 25.32 | 23.88 | 24.96 | 21,208 | -0.60(-2.35%) |
Oct 29, 2020 | 26.16 | 26.52 | 24.96 | 25.56 | 42,703 | -2.64(-9.36%) |
Oct 28, 2020 | 23.88 | 30.00 | 22.44 | 28.20 | 162,586 | +4.08(+16.92%) |
Oct 27, 2020 | 24.84 | 24.84 | 23.88 | 24.12 | 5,722 | -0.60(-2.43%) |
Oct 26, 2020 | 25.44 | 25.44 | 24.00 | 24.72 | 26,565 | -0.72(-2.83%) |
Oct 23, 2020 | 26.76 | 26.76 | 25.20 | 25.44 | 6,550 | -0.48(-1.85%) |
Oct 22, 2020 | 26.04 | 27.48 | 25.56 | 25.92 | 18,329 | -0.60(-2.26%) |
Oct 21, 2020 | 25.32 | 28.44 | 23.64 | 26.52 | 88,779 | +1.32(+5.24%) |
Oct 20, 2020 | 26.16 | 29.40 | 24.96 | 25.20 | 68,920 | -0.24(-0.94%) |
Oct 19, 2020 | 25.44 | 25.92 | 25.20 | 25.44 | 3,206 | +0.00(+0.00%) |
Oct 16, 2020 | 26.04 | 26.52 | 25.32 | 25.44 | 4,175 | -0.60(-2.30%) |
Oct 15, 2020 | 25.80 | 26.04 | 24.84 | 26.04 | 9,578 | +0.24(+0.93%) |
Oct 14, 2020 | 26.40 | 27.00 | 25.68 | 25.80 | 5,675 | -0.60(-2.27%) |
Oct 13, 2020 | 25.92 | 27.24 | 25.68 | 26.40 | 8,394 | +0.24(+0.92%) |
Oct 12, 2020 | 27.24 | 28.56 | 25.80 | 26.16 | 21,765 | -0.60(-2.24%) |
Oct 09, 2020 | 26.64 | 27.72 | 26.52 | 26.76 | 6,258 | +0.12(+0.45%) |
Oct 08, 2020 | 26.28 | 27.24 | 26.16 | 26.64 | 4,637 | +0.24(+0.91%) |
Oct 07, 2020 | 25.68 | 27.60 | 25.56 | 26.40 | 10,734 | +0.72(+2.80%) |
Oct 06, 2020 | 26.64 | 27.44 | 25.68 | 25.68 | 4,740 | -1.08(-4.04%) |
Oct 05, 2020 | 26.52 | 27.72 | 26.28 | 26.76 | 6,191 | +0.24(+0.90%) |
Oct 02, 2020 | 25.32 | 26.76 | 25.08 | 26.52 | 7,641 | +0.24(+0.91%) |