Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.80 | 24.80 | 24.80 | 73,389 | -0.20(-0.80%) | |
Dec 30, 2020 | 23.40 | 25.00 | 23.00 | 25.00 | 73,389 | +1.40(+5.93%) |
Dec 29, 2020 | 24.60 | 24.60 | 23.20 | 23.60 | 171,672 | -0.60(-2.48%) |
Dec 28, 2020 | 25.80 | 26.40 | 24.20 | 24.20 | 104,192 | -1.20(-4.72%) |
Dec 24, 2020 | 27.00 | 27.20 | 25.20 | 25.40 | 53,785 | -0.80(-3.05%) |
Dec 23, 2020 | 24.80 | 28.20 | 24.60 | 26.20 | 140,028 | +1.60(+6.50%) |
Dec 22, 2020 | 25.20 | 25.40 | 24.40 | 24.60 | 81,902 | -0.40(-1.60%) |
Dec 21, 2020 | 25.20 | 25.40 | 24.20 | 25.00 | 95,019 | -0.20(-0.79%) |
Dec 18, 2020 | 25.80 | 26.00 | 25.00 | 25.20 | 124,470 | -0.20(-0.79%) |
Dec 17, 2020 | 25.80 | 26.20 | 25.00 | 25.40 | 84,031 | -0.20(-0.78%) |
Dec 16, 2020 | 26.20 | 26.40 | 25.60 | 25.60 | 62,830 | -0.20(-0.78%) |
Dec 15, 2020 | 25.60 | 26.60 | 25.00 | 25.80 | 87,352 | -0.80(-3.01%) |
Dec 14, 2020 | 27.80 | 28.60 | 26.60 | 26.60 | 56,620 | -1.60(-5.67%) |
Dec 11, 2020 | 28.80 | 28.80 | 27.40 | 28.20 | 37,460 | -0.20(-0.70%) |
Dec 10, 2020 | 26.40 | 29.20 | 25.40 | 28.40 | 112,904 | +0.60(+2.16%) |
Dec 09, 2020 | 28.40 | 29.20 | 27.20 | 27.80 | 74,977 | -1.20(-4.14%) |
Dec 08, 2020 | 29.40 | 29.40 | 28.00 | 29.00 | 74,569 | -0.20(-0.68%) |
Dec 07, 2020 | 30.20 | 31.00 | 29.20 | 29.20 | 41,183 | -1.20(-3.95%) |
Dec 04, 2020 | 29.00 | 31.00 | 28.40 | 30.40 | 59,120 | +1.80(+6.29%) |
Dec 03, 2020 | 29.20 | 29.40 | 28.40 | 28.60 | 42,348 | -0.80(-2.72%) |
Dec 02, 2020 | 29.60 | 30.00 | 28.00 | 29.40 | 33,923 | +0.20(+0.68%) |
Dec 01, 2020 | 30.80 | 30.80 | 29.20 | 29.20 | 42,213 | -0.80(-2.67%) |
Nov 30, 2020 | 30.40 | 30.80 | 29.20 | 30.00 | 36,321 | -0.40(-1.32%) |
Nov 27, 2020 | 31.40 | 31.40 | 30.00 | 30.40 | 29,385 | -0.40(-1.30%) |
Nov 25, 2020 | 29.00 | 31.40 | 28.24 | 30.80 | 75,305 | +2.40(+8.45%) |
Nov 24, 2020 | 29.00 | 29.80 | 28.40 | 28.40 | 44,312 | -0.80(-2.74%) |
Nov 23, 2020 | 30.20 | 30.80 | 28.80 | 29.20 | 76,260 | -1.20(-3.95%) |
Nov 20, 2020 | 30.00 | 30.60 | 29.60 | 30.40 | 36,500 | -0.20(-0.65%) |
Nov 19, 2020 | 30.60 | 31.40 | 30.00 | 30.60 | 28,148 | -0.40(-1.29%) |
Nov 18, 2020 | 29.80 | 32.60 | 29.60 | 31.00 | 62,699 | +1.40(+4.73%) |
Nov 17, 2020 | 29.80 | 30.40 | 28.60 | 29.60 | 53,555 | -0.60(-1.99%) |
Nov 16, 2020 | 31.80 | 31.80 | 30.00 | 30.20 | 33,399 | -0.80(-2.58%) |
Nov 13, 2020 | 30.80 | 31.60 | 29.60 | 31.00 | 36,830 | +0.20(+0.65%) |
Nov 12, 2020 | 29.20 | 32.00 | 28.80 | 30.80 | 72,771 | +1.80(+6.21%) |
Nov 11, 2020 | 28.60 | 30.00 | 28.20 | 29.00 | 37,430 | +0.20(+0.69%) |
Nov 10, 2020 | 28.60 | 29.80 | 27.20 | 28.80 | 58,560 | +0.40(+1.41%) |
Nov 09, 2020 | 29.00 | 30.80 | 27.60 | 28.40 | 90,003 | -0.60(-2.07%) |
Nov 06, 2020 | 32.00 | 33.40 | 29.00 | 29.00 | 190,320 | -8.40(-22.46%) |
Nov 05, 2020 | 37.00 | 39.20 | 36.40 | 37.40 | 68,310 | +0.80(+2.19%) |
Nov 04, 2020 | 36.20 | 37.80 | 35.80 | 36.60 | 36,881 | +0.20(+0.55%) |
Nov 03, 2020 | 37.60 | 38.60 | 35.60 | 36.40 | 52,403 | -0.20(-0.55%) |
Nov 02, 2020 | 35.00 | 37.00 | 34.20 | 36.60 | 56,416 | +2.40(+7.02%) |
Oct 30, 2020 | 35.80 | 35.80 | 33.80 | 34.20 | 40,940 | -1.80(-5.00%) |
Oct 29, 2020 | 35.00 | 37.00 | 34.20 | 36.00 | 43,775 | +0.40(+1.12%) |
Oct 28, 2020 | 33.80 | 36.20 | 33.00 | 35.60 | 56,620 | +0.60(+1.71%) |
Oct 27, 2020 | 34.20 | 37.60 | 33.40 | 35.00 | 71,284 | +0.80(+2.34%) |
Oct 26, 2020 | 34.00 | 35.40 | 32.80 | 34.20 | 61,838 | -1.00(-2.84%) |
Oct 23, 2020 | 37.00 | 37.01 | 34.60 | 35.20 | 62,915 | -1.80(-4.86%) |
Oct 22, 2020 | 34.20 | 38.00 | 33.60 | 37.00 | 77,296 | +3.20(+9.47%) |
Oct 21, 2020 | 34.40 | 35.00 | 32.60 | 33.80 | 47,542 | -0.80(-2.31%) |
Oct 20, 2020 | 35.60 | 36.60 | 34.20 | 34.60 | 49,066 | -0.80(-2.26%) |
Oct 19, 2020 | 38.20 | 38.40 | 34.60 | 35.40 | 88,066 | -2.40(-6.35%) |
Oct 16, 2020 | 33.20 | 39.20 | 33.20 | 37.80 | 105,980 | +4.20(+12.50%) |
Oct 15, 2020 | 35.20 | 36.40 | 32.80 | 33.60 | 93,056 | -3.40(-9.19%) |
Oct 14, 2020 | 39.80 | 39.80 | 36.40 | 37.00 | 98,948 | -2.40(-6.09%) |
Oct 13, 2020 | 40.40 | 41.20 | 37.60 | 39.40 | 110,271 | -0.20(-0.51%) |
Oct 12, 2020 | 40.00 | 42.00 | 37.40 | 39.60 | 247,556 | +2.00(+5.32%) |
Oct 09, 2020 | 34.00 | 39.60 | 32.50 | 37.60 | 245,520 | +5.80(+18.24%) |
Oct 08, 2020 | 28.80 | 33.60 | 28.60 | 31.80 | 130,082 | +3.00(+10.42%) |
Oct 07, 2020 | 27.40 | 29.40 | 27.00 | 28.80 | 71,757 | +2.20(+8.27%) |
Oct 06, 2020 | 27.00 | 28.40 | 26.60 | 26.60 | 59,388 | -0.20(-0.75%) |
Oct 05, 2020 | 27.40 | 28.20 | 26.40 | 26.80 | 62,706 | -0.20(-0.74%) |
Oct 02, 2020 | 26.40 | 29.40 | 25.00 | 27.00 | 84,320 | +0.00(+0.00%) |