Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 44.13 | 44.13 | 44.13 | 22,973 | -0.41(-0.92%) | |
Dec 30, 2020 | 43.66 | 45.00 | 43.20 | 44.54 | 22,973 | +0.78(+1.78%) |
Dec 29, 2020 | 44.61 | 44.61 | 43.55 | 43.76 | 22,376 | -0.96(-2.15%) |
Dec 28, 2020 | 43.00 | 46.32 | 43.00 | 44.72 | 60,534 | +1.47(+3.40%) |
Dec 24, 2020 | 43.77 | 44.10 | 42.88 | 43.25 | 12,200 | -0.78(-1.77%) |
Dec 23, 2020 | 45.46 | 45.50 | 43.92 | 44.03 | 100,636 | -1.41(-3.10%) |
Dec 22, 2020 | 45.28 | 45.55 | 44.60 | 45.44 | 141,778 | -0.17(-0.37%) |
Dec 21, 2020 | 44.23 | 46.07 | 43.42 | 45.61 | 60,640 | +0.05(+0.11%) |
Dec 18, 2020 | 41.58 | 45.89 | 41.49 | 45.56 | 232,600 | +4.12(+9.94%) |
Dec 17, 2020 | 39.79 | 41.91 | 39.70 | 41.44 | 22,441 | +1.29(+3.21%) |
Dec 16, 2020 | 42.75 | 45.42 | 37.40 | 40.15 | 147,364 | -1.56(-3.74%) |
Dec 15, 2020 | 40.70 | 42.41 | 38.71 | 41.71 | 114,678 | +0.95(+2.33%) |
Dec 14, 2020 | 38.35 | 41.24 | 38.21 | 40.76 | 77,848 | +2.78(+7.32%) |
Dec 11, 2020 | 36.59 | 38.35 | 35.02 | 37.98 | 50,000 | +1.47(+4.03%) |
Dec 10, 2020 | 33.71 | 36.66 | 33.65 | 36.51 | 21,478 | +2.28(+6.66%) |
Dec 09, 2020 | 35.31 | 35.58 | 33.75 | 34.23 | 18,842 | -1.22(-3.44%) |
Dec 08, 2020 | 35.09 | 35.75 | 34.57 | 35.45 | 37,789 | -0.16(-0.45%) |
Dec 07, 2020 | 32.90 | 35.95 | 32.88 | 35.61 | 77,073 | +2.62(+7.94%) |
Dec 04, 2020 | 32.51 | 33.25 | 32.00 | 32.99 | 22,700 | +0.49(+1.51%) |
Dec 03, 2020 | 32.44 | 32.67 | 32.00 | 32.50 | 17,895 | +0.06(+0.18%) |
Dec 02, 2020 | 32.14 | 32.97 | 32.03 | 32.44 | 41,845 | -0.32(-0.98%) |
Dec 01, 2020 | 33.17 | 33.41 | 32.58 | 32.76 | 22,305 | -0.35(-1.06%) |
Nov 30, 2020 | 32.28 | 33.79 | 31.88 | 33.11 | 44,334 | +1.06(+3.31%) |
Nov 27, 2020 | 32.44 | 33.19 | 31.84 | 32.05 | 10,400 | -0.61(-1.87%) |
Nov 25, 2020 | 32.80 | 33.20 | 31.65 | 32.66 | 29,100 | +0.16(+0.49%) |
Nov 24, 2020 | 33.28 | 33.35 | 31.50 | 32.50 | 18,366 | -0.53(-1.60%) |
Nov 23, 2020 | 33.11 | 33.22 | 32.08 | 33.03 | 60,874 | +0.35(+1.07%) |
Nov 20, 2020 | 31.85 | 34.00 | 31.55 | 32.68 | 64,100 | +0.43(+1.33%) |
Nov 19, 2020 | 29.65 | 32.50 | 29.65 | 32.25 | 22,621 | +0.32(+1.00%) |
Nov 18, 2020 | 31.50 | 32.50 | 30.92 | 31.93 | 31,047 | +0.46(+1.46%) |
Nov 17, 2020 | 31.05 | 32.85 | 29.80 | 31.47 | 57,890 | -0.21(-0.66%) |
Nov 16, 2020 | 29.10 | 31.80 | 29.10 | 31.68 | 63,330 | +3.25(+11.43%) |
Nov 13, 2020 | 27.70 | 29.20 | 27.70 | 28.43 | 36,100 | +0.72(+2.60%) |
Nov 12, 2020 | 28.00 | 28.81 | 27.27 | 27.71 | 23,346 | -0.27(-0.96%) |
Nov 11, 2020 | 26.76 | 27.98 | 26.23 | 27.98 | 22,586 | +1.08(+4.01%) |
Nov 10, 2020 | 26.98 | 27.16 | 25.38 | 26.90 | 28,422 | +0.13(+0.49%) |
Nov 09, 2020 | 26.57 | 27.75 | 25.90 | 26.77 | 28,905 | +1.17(+4.57%) |
Nov 06, 2020 | 26.58 | 27.00 | 25.14 | 25.60 | 18,100 | -0.80(-3.03%) |
Nov 05, 2020 | 25.52 | 27.61 | 25.00 | 26.40 | 51,106 | +0.59(+2.29%) |
Nov 04, 2020 | 25.82 | 27.00 | 25.39 | 25.81 | 29,731 | -0.20(-0.77%) |
Nov 03, 2020 | 24.32 | 26.25 | 23.46 | 26.01 | 50,886 | +1.98(+8.24%) |
Nov 02, 2020 | 24.88 | 25.25 | 23.28 | 24.03 | 22,598 | -0.78(-3.14%) |
Oct 30, 2020 | 23.62 | 25.50 | 23.62 | 24.81 | 39,900 | -0.12(-0.48%) |
Oct 29, 2020 | 24.00 | 25.10 | 23.50 | 24.93 | 53,640 | +0.91(+3.79%) |
Oct 28, 2020 | 23.75 | 24.20 | 22.34 | 24.02 | 26,201 | +0.14(+0.59%) |
Oct 27, 2020 | 23.73 | 24.49 | 22.74 | 23.88 | 23,542 | +0.40(+1.70%) |
Oct 26, 2020 | 22.36 | 23.99 | 21.89 | 23.48 | 42,924 | +0.92(+4.08%) |
Oct 23, 2020 | 20.05 | 22.80 | 19.34 | 22.56 | 50,300 | +2.70(+13.60%) |
Oct 22, 2020 | 19.43 | 20.14 | 19.25 | 19.86 | 11,458 | +0.28(+1.43%) |
Oct 21, 2020 | 19.90 | 20.13 | 19.36 | 19.58 | 10,182 | -0.28(-1.41%) |
Oct 20, 2020 | 19.95 | 19.96 | 19.50 | 19.86 | 11,593 | +0.11(+0.56%) |
Oct 19, 2020 | 21.05 | 21.21 | 19.36 | 19.75 | 23,995 | -1.48(-6.97%) |
Oct 16, 2020 | 20.46 | 22.30 | 20.17 | 21.23 | 39,700 | +0.55(+2.66%) |
Oct 15, 2020 | 20.00 | 20.77 | 19.58 | 20.68 | 16,179 | +0.56(+2.78%) |
Oct 14, 2020 | 20.33 | 20.88 | 20.12 | 20.12 | 12,882 | -0.93(-4.42%) |
Oct 13, 2020 | 20.47 | 21.50 | 19.98 | 21.05 | 18,391 | +0.24(+1.15%) |
Oct 12, 2020 | 19.68 | 20.92 | 19.68 | 20.81 | 27,526 | +1.04(+5.26%) |
Oct 09, 2020 | 20.43 | 20.43 | 19.55 | 19.77 | 9,800 | -0.46(-2.27%) |
Oct 08, 2020 | 20.42 | 20.42 | 19.26 | 20.23 | 18,315 | -0.19(-0.93%) |
Oct 07, 2020 | 19.44 | 20.94 | 18.91 | 20.42 | 42,624 | +1.16(+6.02%) |
Oct 06, 2020 | 19.25 | 19.97 | 19.18 | 19.26 | 17,509 | -0.12(-0.62%) |
Oct 05, 2020 | 19.79 | 20.00 | 18.96 | 19.38 | 11,103 | -0.28(-1.42%) |
Oct 02, 2020 | 18.89 | 19.88 | 18.82 | 19.66 | 42,300 | +0.32(+1.65%) |