Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.62 | 29.62 | 29.62 | 222,937 | -0.22(-0.74%) | |
Dec 30, 2020 | 30.73 | 31.08 | 29.81 | 29.84 | 222,937 | -0.75(-2.45%) |
Dec 29, 2020 | 31.50 | 31.50 | 30.34 | 30.59 | 176,055 | -0.77(-2.46%) |
Dec 28, 2020 | 30.91 | 32.35 | 30.73 | 31.36 | 268,666 | +0.72(+2.35%) |
Dec 24, 2020 | 31.28 | 31.61 | 30.14 | 30.64 | 94,200 | -0.31(-1.00%) |
Dec 23, 2020 | 31.01 | 31.46 | 30.73 | 30.95 | 177,722 | +0.27(+0.88%) |
Dec 22, 2020 | 30.82 | 31.09 | 30.53 | 30.68 | 254,879 | -0.12(-0.39%) |
Dec 21, 2020 | 30.47 | 31.34 | 30.06 | 30.80 | 223,280 | -0.48(-1.53%) |
Dec 18, 2020 | 32.45 | 32.54 | 31.20 | 31.28 | 632,600 | -1.09(-3.37%) |
Dec 17, 2020 | 32.02 | 32.61 | 31.38 | 32.37 | 215,266 | +0.50(+1.57%) |
Dec 16, 2020 | 32.93 | 32.93 | 31.80 | 31.87 | 240,458 | -1.04(-3.16%) |
Dec 15, 2020 | 32.48 | 33.26 | 32.00 | 32.91 | 182,886 | +0.78(+2.43%) |
Dec 14, 2020 | 33.27 | 33.27 | 31.90 | 32.13 | 334,106 | -0.62(-1.89%) |
Dec 11, 2020 | 33.70 | 33.98 | 32.42 | 32.75 | 185,500 | -1.35(-3.96%) |
Dec 10, 2020 | 32.99 | 34.48 | 32.60 | 34.10 | 109,614 | +1.00(+3.02%) |
Dec 09, 2020 | 33.74 | 34.21 | 32.45 | 33.10 | 166,913 | -0.40(-1.19%) |
Dec 08, 2020 | 32.64 | 33.71 | 32.48 | 33.50 | 217,443 | +0.25(+0.75%) |
Dec 07, 2020 | 33.25 | 33.64 | 32.80 | 33.25 | 164,477 | -0.37(-1.10%) |
Dec 04, 2020 | 32.20 | 34.00 | 32.10 | 33.62 | 210,600 | +1.90(+5.99%) |
Dec 03, 2020 | 31.23 | 32.15 | 30.95 | 31.72 | 254,748 | +0.62(+1.99%) |
Dec 02, 2020 | 30.02 | 31.65 | 30.02 | 31.10 | 213,158 | +0.93(+3.08%) |
Dec 01, 2020 | 29.21 | 30.34 | 29.06 | 30.17 | 231,933 | +1.75(+6.16%) |
Nov 30, 2020 | 29.87 | 30.20 | 28.31 | 28.42 | 222,275 | -2.05(-6.73%) |
Nov 27, 2020 | 30.52 | 30.75 | 29.81 | 30.47 | 89,100 | -0.46(-1.49%) |
Nov 25, 2020 | 31.31 | 31.58 | 30.77 | 30.93 | 160,500 | -0.78(-2.46%) |
Nov 24, 2020 | 31.61 | 32.22 | 31.15 | 31.71 | 229,980 | +1.06(+3.46%) |
Nov 23, 2020 | 30.08 | 30.80 | 29.83 | 30.65 | 261,673 | +1.15(+3.90%) |
Nov 20, 2020 | 29.48 | 29.90 | 28.92 | 29.50 | 262,500 | -0.31(-1.04%) |
Nov 19, 2020 | 29.05 | 30.08 | 28.91 | 29.81 | 201,482 | +0.43(+1.46%) |
Nov 18, 2020 | 31.38 | 32.02 | 29.34 | 29.38 | 472,705 | -1.74(-5.59%) |
Nov 17, 2020 | 30.38 | 31.26 | 30.03 | 31.12 | 215,158 | +0.10(+0.32%) |
Nov 16, 2020 | 29.99 | 31.29 | 29.59 | 31.02 | 353,611 | +2.24(+7.78%) |
Nov 13, 2020 | 28.42 | 28.90 | 27.91 | 28.78 | 159,100 | +0.73(+2.60%) |
Nov 12, 2020 | 28.34 | 29.46 | 27.75 | 28.05 | 203,289 | -1.00(-3.44%) |
Nov 11, 2020 | 29.69 | 29.77 | 28.40 | 29.05 | 277,267 | -0.36(-1.22%) |
Nov 10, 2020 | 28.85 | 29.49 | 28.43 | 29.41 | 404,015 | +0.78(+2.72%) |
Nov 09, 2020 | 27.14 | 29.58 | 26.92 | 28.63 | 360,466 | +4.36(+17.96%) |
Nov 06, 2020 | 24.65 | 25.17 | 24.04 | 24.27 | 152,100 | -0.36(-1.46%) |
Nov 05, 2020 | 24.89 | 25.86 | 24.60 | 24.63 | 157,459 | -0.14(-0.57%) |
Nov 04, 2020 | 25.05 | 25.53 | 24.30 | 24.77 | 206,557 | -0.87(-3.39%) |
Nov 03, 2020 | 26.64 | 27.42 | 25.35 | 25.64 | 261,305 | -0.36(-1.38%) |
Nov 02, 2020 | 26.11 | 26.32 | 25.57 | 26.00 | 277,273 | +0.10(+0.39%) |
Oct 30, 2020 | 25.01 | 26.46 | 24.52 | 25.90 | 387,400 | +1.88(+7.83%) |
Oct 29, 2020 | 23.59 | 24.09 | 23.00 | 24.02 | 468,074 | +0.16(+0.67%) |
Oct 28, 2020 | 23.85 | 24.05 | 23.14 | 23.86 | 352,750 | -0.83(-3.36%) |
Oct 27, 2020 | 25.08 | 25.30 | 24.45 | 24.69 | 386,944 | -0.52(-2.06%) |
Oct 26, 2020 | 25.38 | 25.43 | 24.68 | 25.21 | 256,763 | -0.51(-1.98%) |
Oct 23, 2020 | 26.26 | 26.50 | 25.39 | 25.72 | 247,000 | -0.28(-1.08%) |
Oct 22, 2020 | 25.81 | 26.38 | 25.26 | 26.00 | 253,381 | +0.30(+1.17%) |
Oct 21, 2020 | 25.24 | 26.11 | 25.15 | 25.70 | 230,276 | +0.38(+1.50%) |
Oct 20, 2020 | 25.15 | 25.78 | 24.89 | 25.32 | 216,370 | +0.44(+1.77%) |
Oct 19, 2020 | 24.97 | 26.00 | 24.77 | 24.88 | 232,391 | +0.20(+0.81%) |
Oct 16, 2020 | 24.86 | 25.60 | 24.60 | 24.68 | 299,400 | -0.30(-1.20%) |
Oct 15, 2020 | 24.16 | 25.00 | 24.10 | 24.98 | 264,361 | +0.28(+1.13%) |
Oct 14, 2020 | 24.66 | 25.66 | 24.66 | 24.70 | 179,579 | +0.00(+0.00%) |
Oct 13, 2020 | 24.48 | 25.08 | 24.26 | 24.70 | 385,654 | +0.14(+0.57%) |
Oct 12, 2020 | 24.60 | 24.88 | 23.69 | 24.56 | 357,904 | -0.13(-0.53%) |
Oct 09, 2020 | 25.61 | 25.61 | 24.59 | 24.69 | 302,800 | -0.87(-3.40%) |
Oct 08, 2020 | 24.82 | 25.58 | 24.63 | 25.56 | 370,076 | +1.21(+4.97%) |
Oct 07, 2020 | 24.39 | 24.70 | 23.88 | 24.35 | 462,403 | -0.01(-0.04%) |
Oct 06, 2020 | 25.30 | 25.88 | 24.33 | 24.36 | 230,973 | -0.32(-1.30%) |
Oct 05, 2020 | 25.06 | 25.89 | 24.53 | 24.68 | 220,451 | -0.11(-0.44%) |
Oct 02, 2020 | 23.80 | 25.50 | 23.62 | 24.79 | 253,800 | +0.29(+1.18%) |