Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.25 | 37.25 | 37.25 | 29,097 | +0.33(+0.88%) | |
Dec 30, 2020 | 37.41 | 37.41 | 36.55 | 36.92 | 29,097 | +1.23(+3.45%) |
Dec 29, 2020 | 34.20 | 35.89 | 34.20 | 35.70 | 8,123 | +1.77(+5.23%) |
Dec 28, 2020 | 34.74 | 34.74 | 33.75 | 33.92 | 44,473 | -1.46(-4.13%) |
Dec 24, 2020 | 34.75 | 36.60 | 34.75 | 35.38 | 29,600 | -1.74(-4.69%) |
Dec 23, 2020 | 36.65 | 37.61 | 36.65 | 37.12 | 162,876 | +1.18(+3.27%) |
Dec 22, 2020 | 35.76 | 36.87 | 35.41 | 35.94 | 276,080 | +0.09(+0.26%) |
Dec 21, 2020 | 34.64 | 36.17 | 34.64 | 35.85 | 503,922 | -0.28(-0.77%) |
Dec 18, 2020 | 35.90 | 36.15 | 35.62 | 36.13 | 77,500 | -0.36(-0.99%) |
Dec 17, 2020 | 37.31 | 37.31 | 36.35 | 36.49 | 322,654 | +0.40(+1.11%) |
Dec 16, 2020 | 36.07 | 36.29 | 35.82 | 36.09 | 465,943 | +0.40(+1.12%) |
Dec 15, 2020 | 35.89 | 35.98 | 35.35 | 35.69 | 951,236 | -0.66(-1.82%) |
Dec 14, 2020 | 37.70 | 37.70 | 36.01 | 36.35 | 33,428 | -1.31(-3.48%) |
Dec 11, 2020 | 36.57 | 38.91 | 36.57 | 37.66 | 10,300 | +0.11(+0.29%) |
Dec 10, 2020 | 38.10 | 38.10 | 36.46 | 37.55 | 26,359 | +1.16(+3.19%) |
Dec 09, 2020 | 37.53 | 37.83 | 36.10 | 36.39 | 22,123 | -1.14(-3.04%) |
Dec 08, 2020 | 37.00 | 37.53 | 36.03 | 37.53 | 9,662 | +0.83(+2.26%) |
Dec 07, 2020 | 37.00 | 37.53 | 36.07 | 36.70 | 31,655 | -0.30(-0.81%) |
Dec 04, 2020 | 38.43 | 38.43 | 36.50 | 37.00 | 112,400 | +1.50(+4.23%) |
Dec 03, 2020 | 35.40 | 35.86 | 35.15 | 35.50 | 56,928 | -0.39(-1.09%) |
Dec 02, 2020 | 37.02 | 37.02 | 34.77 | 35.89 | 31,810 | -1.33(-3.56%) |
Dec 01, 2020 | 38.53 | 38.53 | 37.00 | 37.22 | 35,030 | -1.73(-4.44%) |
Nov 30, 2020 | 37.91 | 39.30 | 37.91 | 38.95 | 40,055 | -1.53(-3.79%) |
Nov 27, 2020 | 39.40 | 40.80 | 39.40 | 40.48 | 9,200 | +2.32(+6.09%) |
Nov 25, 2020 | 39.17 | 39.17 | 37.75 | 38.16 | 17,300 | -1.09(-2.79%) |
Nov 24, 2020 | 38.03 | 39.95 | 38.03 | 39.25 | 29,499 | -0.05(-0.13%) |
Nov 23, 2020 | 41.06 | 41.06 | 39.19 | 39.30 | 12,178 | -0.49(-1.23%) |
Nov 20, 2020 | 38.14 | 39.80 | 38.14 | 39.79 | 15,800 | +1.16(+3.00%) |
Nov 19, 2020 | 38.25 | 38.69 | 37.50 | 38.63 | 24,438 | +0.28(+0.72%) |
Nov 18, 2020 | 39.95 | 39.95 | 38.21 | 38.35 | 17,784 | -0.85(-2.16%) |
Nov 17, 2020 | 40.30 | 40.30 | 38.81 | 39.20 | 66,542 | -1.45(-3.57%) |
Nov 16, 2020 | 40.97 | 40.97 | 40.25 | 40.65 | 39,695 | +0.41(+1.01%) |
Nov 13, 2020 | 40.75 | 40.75 | 39.60 | 40.24 | 44,100 | +2.74(+7.32%) |
Nov 12, 2020 | 38.29 | 38.38 | 37.00 | 37.50 | 99,393 | +0.20(+0.54%) |
Nov 11, 2020 | 36.18 | 37.65 | 34.00 | 37.30 | 130,246 | -0.20(-0.52%) |
Nov 10, 2020 | 39.68 | 39.68 | 37.01 | 37.49 | 125,110 | -4.60(-10.92%) |
Nov 09, 2020 | 45.01 | 45.01 | 42.08 | 42.09 | 33,473 | -0.36(-0.85%) |
Nov 06, 2020 | 42.60 | 43.34 | 41.93 | 42.45 | 31,600 | +0.35(+0.83%) |
Nov 05, 2020 | 42.48 | 43.22 | 42.10 | 42.10 | 364,841 | -0.11(-0.26%) |
Nov 04, 2020 | 39.91 | 42.37 | 39.91 | 42.21 | 67,005 | +4.48(+11.89%) |
Nov 03, 2020 | 38.21 | 38.40 | 37.60 | 37.73 | 61,865 | -0.30(-0.78%) |
Nov 02, 2020 | 38.00 | 38.33 | 37.95 | 38.02 | 32,330 | +0.98(+2.65%) |
Oct 30, 2020 | 37.00 | 37.70 | 37.00 | 37.04 | 35,000 | -1.43(-3.72%) |
Oct 29, 2020 | 39.26 | 39.26 | 36.99 | 38.47 | 87,634 | +2.99(+8.44%) |
Oct 28, 2020 | 35.81 | 35.88 | 35.00 | 35.48 | 43,972 | +0.88(+2.54%) |
Oct 27, 2020 | 35.50 | 35.50 | 34.00 | 34.60 | 58,955 | +0.92(+2.73%) |
Oct 26, 2020 | 34.70 | 34.70 | 33.50 | 33.68 | 19,548 | -0.18(-0.53%) |
Oct 23, 2020 | 33.50 | 33.89 | 33.50 | 33.86 | 10,800 | -0.94(-2.70%) |
Oct 22, 2020 | 35.27 | 35.27 | 34.13 | 34.80 | 38,626 | +0.20(+0.58%) |
Oct 21, 2020 | 34.90 | 34.90 | 34.53 | 34.60 | 8,205 | +0.80(+2.38%) |
Oct 20, 2020 | 32.80 | 34.03 | 32.80 | 33.80 | 11,151 | +0.34(+1.00%) |
Oct 19, 2020 | 32.95 | 33.65 | 32.95 | 33.46 | 22,971 | -1.12(-3.24%) |
Oct 16, 2020 | 35.00 | 35.00 | 34.45 | 34.58 | 7,500 | +0.11(+0.32%) |
Oct 15, 2020 | 34.12 | 34.47 | 33.83 | 34.47 | 25,521 | -1.48(-4.12%) |
Oct 14, 2020 | 36.00 | 36.00 | 35.75 | 35.95 | 12,145 | +0.08(+0.22%) |
Oct 13, 2020 | 36.00 | 36.00 | 35.32 | 35.87 | 47,352 | -0.01(-0.03%) |
Oct 12, 2020 | 35.37 | 35.88 | 35.37 | 35.88 | 143,935 | +0.52(+1.47%) |
Oct 09, 2020 | 34.83 | 35.36 | 34.83 | 35.36 | 17,200 | +0.57(+1.64%) |
Oct 08, 2020 | 35.19 | 35.19 | 34.50 | 34.79 | 23,236 | +0.09(+0.25%) |
Oct 07, 2020 | 35.05 | 35.10 | 33.78 | 34.70 | 24,896 | +1.04(+3.09%) |
Oct 06, 2020 | 32.80 | 33.66 | 32.80 | 33.66 | 20,691 | +1.72(+5.40%) |
Oct 05, 2020 | 31.50 | 32.00 | 31.50 | 31.93 | 8,860 | -0.05(-0.15%) |
Oct 02, 2020 | 32.00 | 32.03 | 31.32 | 31.98 | 10,600 | -0.31(-0.95%) |