Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.09 | 30.09 | 30.09 | 173,462 | +0.80(+2.73%) | |
Dec 30, 2020 | 29.51 | 29.77 | 29.04 | 29.29 | 173,462 | -0.05(-0.17%) |
Dec 29, 2020 | 29.56 | 29.57 | 28.69 | 29.34 | 205,497 | -0.22(-0.74%) |
Dec 28, 2020 | 28.30 | 29.93 | 28.01 | 29.56 | 285,327 | +1.67(+5.99%) |
Dec 24, 2020 | 28.42 | 28.43 | 27.67 | 27.89 | 79,200 | -0.45(-1.59%) |
Dec 23, 2020 | 28.09 | 28.77 | 28.00 | 28.34 | 169,105 | +0.49(+1.76%) |
Dec 22, 2020 | 28.68 | 28.68 | 27.35 | 27.85 | 232,005 | -0.36(-1.28%) |
Dec 21, 2020 | 26.92 | 28.67 | 26.81 | 28.21 | 201,365 | +0.37(+1.33%) |
Dec 18, 2020 | 30.12 | 30.18 | 27.81 | 27.84 | 800,900 | -2.36(-7.81%) |
Dec 17, 2020 | 29.66 | 30.87 | 28.69 | 30.20 | 304,224 | +0.71(+2.41%) |
Dec 16, 2020 | 30.25 | 30.57 | 29.07 | 29.49 | 167,571 | -0.71(-2.35%) |
Dec 15, 2020 | 29.18 | 30.56 | 29.15 | 30.20 | 145,002 | +1.15(+3.96%) |
Dec 14, 2020 | 30.44 | 30.44 | 28.94 | 29.05 | 200,393 | -0.71(-2.39%) |
Dec 11, 2020 | 29.70 | 30.36 | 29.09 | 29.76 | 155,900 | -0.51(-1.68%) |
Dec 10, 2020 | 32.28 | 32.73 | 30.20 | 30.27 | 224,022 | -2.66(-8.08%) |
Dec 09, 2020 | 33.83 | 34.31 | 32.15 | 32.93 | 397,101 | -0.16(-0.48%) |
Dec 08, 2020 | 30.93 | 33.73 | 30.77 | 33.09 | 394,342 | +1.81(+5.79%) |
Dec 07, 2020 | 32.49 | 33.04 | 30.81 | 31.28 | 421,122 | -0.82(-2.55%) |
Dec 04, 2020 | 33.04 | 33.70 | 30.49 | 32.10 | 473,200 | +1.35(+4.39%) |
Dec 03, 2020 | 30.47 | 31.29 | 30.10 | 30.75 | 260,178 | +0.50(+1.65%) |
Dec 02, 2020 | 30.19 | 30.70 | 28.52 | 30.25 | 493,545 | -0.37(-1.21%) |
Dec 01, 2020 | 31.85 | 32.28 | 29.50 | 30.62 | 571,690 | -0.75(-2.39%) |
Nov 30, 2020 | 32.25 | 32.64 | 31.19 | 31.37 | 227,576 | -1.23(-3.77%) |
Nov 27, 2020 | 32.49 | 33.55 | 32.25 | 32.60 | 142,800 | +0.45(+1.40%) |
Nov 25, 2020 | 34.60 | 35.05 | 32.00 | 32.15 | 518,600 | -3.29(-9.28%) |
Nov 24, 2020 | 34.80 | 35.62 | 33.68 | 35.44 | 324,783 | +1.69(+5.01%) |
Nov 23, 2020 | 32.56 | 33.97 | 31.73 | 33.75 | 345,587 | +2.03(+6.40%) |
Nov 20, 2020 | 32.52 | 32.86 | 31.59 | 31.72 | 257,600 | -0.80(-2.46%) |
Nov 19, 2020 | 30.50 | 32.56 | 30.50 | 32.52 | 414,539 | +1.92(+6.27%) |
Nov 18, 2020 | 28.97 | 30.87 | 28.86 | 30.60 | 585,552 | +2.02(+7.07%) |
Nov 17, 2020 | 26.50 | 28.72 | 26.33 | 28.58 | 624,700 | +1.58(+5.85%) |
Nov 16, 2020 | 24.24 | 27.01 | 24.10 | 27.00 | 705,195 | +3.80(+16.38%) |
Nov 13, 2020 | 22.71 | 23.30 | 22.66 | 23.20 | 144,900 | +0.81(+3.62%) |
Nov 12, 2020 | 22.48 | 23.16 | 21.88 | 22.39 | 292,755 | -0.47(-2.06%) |
Nov 11, 2020 | 23.32 | 23.32 | 21.94 | 22.86 | 240,699 | -0.17(-0.74%) |
Nov 10, 2020 | 23.68 | 23.96 | 22.49 | 23.03 | 230,066 | -0.21(-0.90%) |
Nov 09, 2020 | 23.11 | 23.74 | 21.76 | 23.24 | 481,959 | +3.73(+19.12%) |
Nov 06, 2020 | 19.77 | 19.83 | 19.33 | 19.51 | 190,000 | -0.09(-0.46%) |
Nov 05, 2020 | 18.85 | 19.75 | 18.85 | 19.60 | 191,704 | +0.92(+4.93%) |
Nov 04, 2020 | 18.86 | 19.51 | 18.50 | 18.68 | 145,986 | -0.76(-3.91%) |
Nov 03, 2020 | 18.61 | 19.59 | 18.55 | 19.44 | 207,368 | +1.30(+7.17%) |
Nov 02, 2020 | 17.84 | 18.52 | 17.75 | 18.14 | 172,244 | +0.42(+2.37%) |
Oct 30, 2020 | 18.50 | 18.81 | 17.54 | 17.72 | 199,800 | -0.83(-4.47%) |
Oct 29, 2020 | 18.03 | 18.82 | 17.73 | 18.55 | 261,475 | +0.45(+2.49%) |
Oct 28, 2020 | 19.22 | 19.61 | 18.00 | 18.10 | 180,916 | -1.71(-8.63%) |
Oct 27, 2020 | 20.33 | 20.47 | 19.74 | 19.81 | 137,343 | -0.38(-1.88%) |
Oct 26, 2020 | 20.65 | 20.69 | 19.68 | 20.19 | 280,888 | -0.94(-4.45%) |
Oct 23, 2020 | 20.94 | 21.20 | 20.32 | 21.13 | 108,700 | +0.38(+1.83%) |
Oct 22, 2020 | 19.45 | 20.96 | 19.13 | 20.75 | 186,551 | +1.25(+6.41%) |
Oct 21, 2020 | 19.49 | 19.94 | 19.23 | 19.50 | 122,635 | +0.04(+0.21%) |
Oct 20, 2020 | 19.52 | 20.67 | 19.36 | 19.46 | 214,317 | +0.09(+0.46%) |
Oct 19, 2020 | 19.75 | 20.46 | 19.26 | 19.37 | 149,197 | -0.22(-1.12%) |
Oct 16, 2020 | 20.61 | 20.91 | 19.55 | 19.59 | 190,800 | -1.17(-5.64%) |
Oct 15, 2020 | 20.38 | 20.95 | 19.98 | 20.76 | 189,951 | -0.01(-0.05%) |
Oct 14, 2020 | 20.46 | 21.00 | 20.21 | 20.77 | 133,544 | +0.42(+2.06%) |
Oct 13, 2020 | 21.24 | 21.24 | 20.16 | 20.35 | 175,622 | -1.00(-4.68%) |
Oct 12, 2020 | 21.86 | 22.27 | 21.16 | 21.35 | 282,896 | -0.34(-1.57%) |
Oct 09, 2020 | 21.95 | 22.27 | 21.27 | 21.69 | 229,400 | -0.27(-1.23%) |
Oct 08, 2020 | 22.18 | 22.18 | 21.32 | 21.96 | 149,773 | +0.13(+0.60%) |
Oct 07, 2020 | 21.63 | 22.17 | 21.32 | 21.83 | 235,397 | +0.65(+3.07%) |
Oct 06, 2020 | 22.84 | 22.84 | 21.16 | 21.18 | 271,708 | -1.41(-6.24%) |
Oct 05, 2020 | 23.04 | 23.52 | 22.06 | 22.59 | 277,740 | -0.12(-0.53%) |
Oct 02, 2020 | 21.03 | 22.85 | 20.94 | 22.71 | 605,900 | +0.86(+3.94%) |