Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.06 | 27.06 | 27.06 | 403,816 | -2.35(-7.99%) | |
Dec 30, 2020 | 29.21 | 31.52 | 29.21 | 29.41 | 403,816 | +0.68(+2.37%) |
Dec 29, 2020 | 31.09 | 31.54 | 28.31 | 28.73 | 466,264 | -2.44(-7.83%) |
Dec 28, 2020 | 30.85 | 33.59 | 30.72 | 31.17 | 647,388 | +0.77(+2.53%) |
Dec 24, 2020 | 32.48 | 32.69 | 30.39 | 30.40 | 285,000 | -1.24(-3.92%) |
Dec 23, 2020 | 29.96 | 32.80 | 29.96 | 31.64 | 850,849 | +1.60(+5.33%) |
Dec 22, 2020 | 27.63 | 30.94 | 27.63 | 30.04 | 1,034,961 | +2.42(+8.76%) |
Dec 21, 2020 | 26.23 | 29.14 | 25.80 | 27.62 | 715,212 | +0.92(+3.45%) |
Dec 18, 2020 | 27.61 | 28.22 | 26.49 | 26.70 | 534,200 | -0.60(-2.20%) |
Dec 17, 2020 | 28.04 | 28.58 | 27.00 | 27.30 | 325,703 | -0.89(-3.16%) |
Dec 16, 2020 | 29.11 | 30.29 | 28.19 | 28.19 | 1,012,880 | +2.33(+9.01%) |
Dec 15, 2020 | 28.59 | 29.29 | 25.77 | 25.86 | 1,159,454 | -5.35(-17.14%) |
Dec 14, 2020 | 29.62 | 32.30 | 29.62 | 31.21 | 573,657 | +1.70(+5.76%) |
Dec 11, 2020 | 29.72 | 31.64 | 29.43 | 29.51 | 803,000 | -0.71(-2.35%) |
Dec 10, 2020 | 26.67 | 30.55 | 26.19 | 30.22 | 430,981 | +2.48(+8.94%) |
Dec 09, 2020 | 29.13 | 30.26 | 27.04 | 27.74 | 384,284 | -2.24(-7.47%) |
Dec 08, 2020 | 29.67 | 30.52 | 29.67 | 29.98 | 399,971 | -0.21(-0.70%) |
Dec 07, 2020 | 29.23 | 30.70 | 28.20 | 30.19 | 438,696 | +0.75(+2.55%) |
Dec 04, 2020 | 27.59 | 29.85 | 27.59 | 29.44 | 355,500 | +0.24(+0.82%) |
Dec 03, 2020 | 27.70 | 29.53 | 27.41 | 29.20 | 391,285 | +2.62(+9.86%) |
Dec 02, 2020 | 25.36 | 26.66 | 25.02 | 26.58 | 173,144 | -0.26(-0.97%) |
Dec 01, 2020 | 25.80 | 27.96 | 25.78 | 26.84 | 354,249 | +1.47(+5.79%) |
Nov 30, 2020 | 24.50 | 25.37 | 23.78 | 25.37 | 145,517 | +1.16(+4.79%) |
Nov 27, 2020 | 23.18 | 24.23 | 22.91 | 24.21 | 111,000 | +1.79(+7.98%) |
Nov 25, 2020 | 22.12 | 22.45 | 21.80 | 22.42 | 103,800 | -0.14(-0.62%) |
Nov 24, 2020 | 21.83 | 23.25 | 21.71 | 22.56 | 135,303 | +0.45(+2.04%) |
Nov 23, 2020 | 21.68 | 22.46 | 21.26 | 22.11 | 128,243 | +0.96(+4.54%) |
Nov 20, 2020 | 21.76 | 21.76 | 20.55 | 21.15 | 141,000 | -0.95(-4.30%) |
Nov 19, 2020 | 20.73 | 22.19 | 20.71 | 22.10 | 214,911 | +1.08(+5.14%) |
Nov 18, 2020 | 20.29 | 21.22 | 20.17 | 21.02 | 198,581 | +1.32(+6.70%) |
Nov 17, 2020 | 19.44 | 20.12 | 19.16 | 19.70 | 122,139 | -0.36(-1.79%) |
Nov 16, 2020 | 19.27 | 20.08 | 19.12 | 20.06 | 208,110 | +0.94(+4.92%) |
Nov 13, 2020 | 18.30 | 19.25 | 18.24 | 19.12 | 166,900 | +1.13(+6.28%) |
Nov 12, 2020 | 17.65 | 18.07 | 17.31 | 17.99 | 108,456 | +0.38(+2.16%) |
Nov 11, 2020 | 17.51 | 17.90 | 17.12 | 17.61 | 133,260 | +0.63(+3.71%) |
Nov 10, 2020 | 17.62 | 18.20 | 16.93 | 16.98 | 132,063 | -0.92(-5.14%) |
Nov 09, 2020 | 17.10 | 18.32 | 17.01 | 17.90 | 202,840 | +0.84(+4.92%) |
Nov 06, 2020 | 17.06 | 17.75 | 16.76 | 17.06 | 183,100 | -1.07(-5.90%) |
Nov 05, 2020 | 17.38 | 18.13 | 16.97 | 18.13 | 336,903 | +1.63(+9.88%) |
Nov 04, 2020 | 16.45 | 16.94 | 16.06 | 16.50 | 204,685 | +0.61(+3.84%) |
Nov 03, 2020 | 16.53 | 16.68 | 15.80 | 15.89 | 187,636 | +0.02(+0.13%) |
Nov 02, 2020 | 16.78 | 16.81 | 15.25 | 15.87 | 331,570 | -0.04(-0.25%) |
Oct 30, 2020 | 16.37 | 16.46 | 15.62 | 15.91 | 159,700 | -0.45(-2.75%) |
Oct 29, 2020 | 16.52 | 16.76 | 16.26 | 16.36 | 166,146 | -0.31(-1.86%) |
Oct 28, 2020 | 16.72 | 16.96 | 16.45 | 16.67 | 180,270 | -0.77(-4.42%) |
Oct 27, 2020 | 17.48 | 17.97 | 17.26 | 17.44 | 99,214 | -0.34(-1.91%) |
Oct 26, 2020 | 18.79 | 19.01 | 17.29 | 17.78 | 155,733 | -1.63(-8.40%) |
Oct 23, 2020 | 17.68 | 19.79 | 17.57 | 19.41 | 326,800 | +1.56(+8.74%) |
Oct 22, 2020 | 17.00 | 18.19 | 17.00 | 17.85 | 172,784 | +0.77(+4.51%) |
Oct 21, 2020 | 18.16 | 18.16 | 17.07 | 17.08 | 195,664 | -1.00(-5.53%) |
Oct 20, 2020 | 18.18 | 18.60 | 17.76 | 18.08 | 298,382 | -0.48(-2.59%) |
Oct 19, 2020 | 19.45 | 19.89 | 18.18 | 18.56 | 146,236 | -1.12(-5.69%) |
Oct 16, 2020 | 18.76 | 19.98 | 18.06 | 19.68 | 306,200 | +0.36(+1.86%) |
Oct 15, 2020 | 20.28 | 20.38 | 19.01 | 19.32 | 285,226 | -2.60(-11.86%) |
Oct 14, 2020 | 21.91 | 22.58 | 21.50 | 21.92 | 241,694 | +1.04(+4.98%) |
Oct 13, 2020 | 19.58 | 21.42 | 19.36 | 20.88 | 185,835 | +0.64(+3.16%) |
Oct 12, 2020 | 20.15 | 20.43 | 19.81 | 20.24 | 142,111 | +0.18(+0.90%) |
Oct 09, 2020 | 19.41 | 20.38 | 19.41 | 20.06 | 180,400 | +0.68(+3.51%) |
Oct 08, 2020 | 18.77 | 19.48 | 18.77 | 19.38 | 221,586 | +0.95(+5.15%) |
Oct 07, 2020 | 18.11 | 18.63 | 18.04 | 18.43 | 140,564 | +0.32(+1.77%) |
Oct 06, 2020 | 18.24 | 18.79 | 18.05 | 18.11 | 146,904 | +0.05(+0.28%) |
Oct 05, 2020 | 17.19 | 18.14 | 16.95 | 18.06 | 167,040 | +0.79(+4.57%) |
Oct 02, 2020 | 18.29 | 18.42 | 17.00 | 17.27 | 212,000 | -1.16(-6.29%) |