Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.06 | 27.06 | 27.06 | 32,782 | -0.22(-0.81%) | |
Dec 30, 2020 | 27.50 | 28.16 | 27.06 | 27.28 | 32,782 | +0.00(+0.00%) |
Dec 29, 2020 | 28.16 | 28.38 | 27.06 | 27.28 | 41,956 | -1.10(-3.88%) |
Dec 28, 2020 | 28.82 | 29.04 | 27.72 | 28.38 | 51,041 | -0.22(-0.77%) |
Dec 24, 2020 | 29.04 | 29.04 | 28.16 | 28.60 | 28,895 | -0.66(-2.26%) |
Dec 23, 2020 | 28.60 | 29.70 | 28.38 | 29.26 | 47,331 | +0.00(+0.00%) |
Dec 22, 2020 | 28.82 | 29.92 | 28.60 | 29.26 | 43,436 | +0.00(+0.00%) |
Dec 21, 2020 | 28.60 | 29.48 | 27.50 | 29.26 | 71,635 | +0.88(+3.10%) |
Dec 18, 2020 | 29.92 | 30.04 | 28.38 | 28.38 | 83,422 | -1.76(-5.84%) |
Dec 17, 2020 | 30.36 | 30.58 | 29.92 | 30.14 | 46,178 | -0.44(-1.44%) |
Dec 16, 2020 | 29.92 | 30.58 | 29.92 | 30.58 | 37,188 | +0.44(+1.46%) |
Dec 15, 2020 | 30.80 | 31.46 | 29.70 | 30.14 | 71,256 | +0.22(+0.74%) |
Dec 14, 2020 | 29.48 | 30.80 | 29.48 | 29.92 | 54,017 | -0.44(-1.45%) |
Dec 11, 2020 | 30.36 | 30.58 | 29.92 | 30.36 | 32,686 | +0.00(+0.00%) |
Dec 10, 2020 | 30.14 | 30.80 | 29.70 | 30.36 | 40,302 | -0.66(-2.13%) |
Dec 09, 2020 | 31.24 | 31.46 | 29.70 | 31.02 | 63,992 | -0.22(-0.70%) |
Dec 08, 2020 | 31.46 | 31.90 | 30.36 | 31.24 | 64,171 | -0.66(-2.07%) |
Dec 07, 2020 | 31.90 | 31.90 | 30.58 | 31.90 | 54,743 | +0.66(+2.11%) |
Dec 04, 2020 | 32.12 | 32.12 | 30.58 | 31.24 | 65,677 | -0.66(-2.07%) |
Dec 03, 2020 | 31.90 | 32.34 | 30.36 | 31.90 | 71,888 | +0.66(+2.11%) |
Dec 02, 2020 | 31.24 | 31.46 | 29.70 | 31.24 | 106,382 | +0.88(+2.90%) |
Dec 01, 2020 | 31.90 | 33.00 | 29.92 | 30.36 | 107,249 | -1.76(-5.48%) |
Nov 30, 2020 | 29.92 | 34.98 | 29.26 | 32.12 | 301,640 | +2.64(+8.96%) |
Nov 27, 2020 | 29.70 | 30.58 | 29.04 | 29.48 | 79,963 | +0.44(+1.52%) |
Nov 25, 2020 | 29.92 | 29.92 | 25.74 | 29.04 | 147,104 | -1.10(-3.65%) |
Nov 24, 2020 | 30.58 | 30.80 | 29.26 | 30.14 | 158,900 | -0.44(-1.44%) |
Nov 23, 2020 | 30.36 | 30.80 | 28.60 | 30.58 | 202,168 | +0.88(+2.96%) |
Nov 20, 2020 | 28.16 | 30.80 | 26.62 | 29.70 | 366,331 | +1.76(+6.30%) |
Nov 19, 2020 | 27.50 | 28.60 | 26.84 | 27.94 | 146,395 | +1.10(+4.10%) |
Nov 18, 2020 | 26.18 | 28.16 | 25.74 | 26.84 | 263,618 | +1.10(+4.27%) |
Nov 17, 2020 | 25.96 | 26.18 | 25.52 | 25.74 | 213,929 | +0.44(+1.74%) |
Nov 16, 2020 | 25.30 | 25.96 | 23.98 | 25.30 | 1,413,706 | -29.48(-53.82%) |
Nov 13, 2020 | 67.76 | 71.94 | 51.26 | 54.78 | 961,886 | +9.90(+22.06%) |
Nov 12, 2020 | 48.84 | 54.78 | 44.00 | 44.88 | 74,649 | -5.06(-10.13%) |
Nov 11, 2020 | 49.72 | 50.60 | 47.08 | 49.94 | 25,953 | -0.66(-1.30%) |
Nov 10, 2020 | 48.40 | 54.12 | 45.32 | 50.60 | 53,333 | +0.22(+0.44%) |
Nov 09, 2020 | 63.80 | 64.24 | 47.52 | 50.38 | 70,165 | -8.14(-13.91%) |
Nov 06, 2020 | 62.70 | 68.20 | 55.44 | 58.52 | 157,704 | -16.50(-21.99%) |
Nov 05, 2020 | 66.88 | 141.90 | 65.12 | 75.02 | 4,278,306 | +33.22(+79.47%) |
Nov 04, 2020 | 42.24 | 42.46 | 39.60 | 41.80 | 3,211 | +0.44(+1.06%) |
Nov 03, 2020 | 40.48 | 42.02 | 40.26 | 41.36 | 2,957 | +1.54(+3.87%) |
Nov 02, 2020 | 41.36 | 41.80 | 39.82 | 39.82 | 8,577 | -2.20(-5.24%) |
Oct 30, 2020 | 42.68 | 42.68 | 38.72 | 42.02 | 6,881 | -0.66(-1.55%) |
Oct 29, 2020 | 42.90 | 42.90 | 40.04 | 42.68 | 3,132 | +0.44(+1.04%) |
Oct 28, 2020 | 44.88 | 45.10 | 41.80 | 42.24 | 4,235 | -2.42(-5.42%) |
Oct 27, 2020 | 43.12 | 45.10 | 40.48 | 44.66 | 6,651 | +0.22(+0.50%) |
Oct 26, 2020 | 47.08 | 47.74 | 43.12 | 44.44 | 8,072 | -0.88(-1.94%) |
Oct 23, 2020 | 46.20 | 47.28 | 45.32 | 45.32 | 1,850 | -0.88(-1.90%) |
Oct 22, 2020 | 46.64 | 46.64 | 44.44 | 46.20 | 3,663 | +0.00(+0.00%) |
Oct 21, 2020 | 48.40 | 48.40 | 45.98 | 46.20 | 1,854 | -2.20(-4.55%) |
Oct 20, 2020 | 48.40 | 51.70 | 47.74 | 48.40 | 2,486 | -0.22(-0.45%) |
Oct 19, 2020 | 52.58 | 52.58 | 47.96 | 48.62 | 4,536 | -4.18(-7.92%) |
Oct 16, 2020 | 52.58 | 54.31 | 52.58 | 52.80 | 1,227 | +0.66(+1.27%) |
Oct 15, 2020 | 55.88 | 55.88 | 51.92 | 52.14 | 3,258 | -1.98(-3.66%) |
Oct 14, 2020 | 52.80 | 55.00 | 51.92 | 54.12 | 3,154 | +1.32(+2.50%) |
Oct 13, 2020 | 56.76 | 56.76 | 50.82 | 52.80 | 3,362 | +0.22(+0.42%) |
Oct 12, 2020 | 56.10 | 56.10 | 51.92 | 52.58 | 3,038 | -0.22(-0.42%) |
Oct 09, 2020 | 52.36 | 56.98 | 50.16 | 52.80 | 11,140 | +2.64(+5.26%) |
Oct 08, 2020 | 53.90 | 53.90 | 48.40 | 50.16 | 8,563 | -3.96(-7.32%) |
Oct 07, 2020 | 47.30 | 56.76 | 46.64 | 54.12 | 30,945 | +7.48(+16.04%) |
Oct 06, 2020 | 46.20 | 48.18 | 44.00 | 46.64 | 4,659 | +0.44(+0.95%) |
Oct 05, 2020 | 47.08 | 47.96 | 43.34 | 46.20 | 9,821 | +0.44(+0.96%) |
Oct 02, 2020 | 46.20 | 48.40 | 45.10 | 45.76 | 8,163 | -4.62(-9.17%) |