Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.08 | 40.08 | 40.08 | 2,388,250 | -1.10(-2.67%) | |
Dec 30, 2020 | 42.33 | 43.34 | 40.80 | 41.18 | 2,388,250 | +0.59(+1.45%) |
Dec 29, 2020 | 42.00 | 42.17 | 38.90 | 40.59 | 4,249,619 | -3.01(-6.90%) |
Dec 28, 2020 | 49.08 | 49.09 | 42.19 | 43.60 | 5,971,453 | -2.50(-5.42%) |
Dec 24, 2020 | 45.56 | 49.48 | 45.12 | 46.10 | 5,838,300 | +1.21(+2.70%) |
Dec 23, 2020 | 42.89 | 48.80 | 41.06 | 44.89 | 7,510,529 | -0.34(-0.75%) |
Dec 22, 2020 | 39.99 | 46.58 | 37.50 | 45.23 | 9,793,001 | +6.23(+15.97%) |
Dec 21, 2020 | 37.26 | 39.98 | 36.50 | 39.00 | 6,859,801 | +3.01(+8.36%) |
Dec 18, 2020 | 35.94 | 37.49 | 35.03 | 35.99 | 3,835,300 | +0.49(+1.38%) |
Dec 17, 2020 | 35.52 | 36.00 | 34.55 | 35.50 | 2,938,599 | +0.55(+1.57%) |
Dec 16, 2020 | 35.23 | 36.45 | 34.20 | 34.95 | 3,785,333 | +0.01(+0.03%) |
Dec 15, 2020 | 34.00 | 34.96 | 32.65 | 34.94 | 5,462,318 | -0.77(-2.16%) |
Dec 14, 2020 | 39.59 | 39.98 | 35.00 | 35.71 | 5,498,172 | -2.20(-5.80%) |
Dec 11, 2020 | 39.32 | 40.00 | 36.78 | 37.91 | 7,537,300 | -3.99(-9.52%) |
Dec 10, 2020 | 39.22 | 42.60 | 38.17 | 41.90 | 5,273,259 | -1.10(-2.56%) |
Dec 09, 2020 | 40.00 | 44.41 | 36.15 | 43.00 | 12,465,497 | +4.44(+11.51%) |
Dec 08, 2020 | 38.35 | 38.98 | 35.44 | 38.56 | 5,556,268 | +2.19(+6.02%) |
Dec 07, 2020 | 35.00 | 37.59 | 34.15 | 36.37 | 7,907,568 | +3.47(+10.55%) |
Dec 04, 2020 | 32.00 | 34.00 | 30.41 | 32.90 | 5,099,600 | +0.34(+1.04%) |
Dec 03, 2020 | 31.39 | 32.90 | 30.09 | 32.56 | 5,243,744 | +3.06(+10.37%) |
Dec 02, 2020 | 26.14 | 31.79 | 24.56 | 29.50 | 13,161,324 | +0.15(+0.51%) |
Dec 01, 2020 | 35.36 | 35.48 | 29.00 | 29.35 | 10,252,149 | -4.26(-12.67%) |
Nov 30, 2020 | 39.10 | 39.12 | 32.56 | 33.61 | 7,762,172 | -3.52(-9.48%) |
Nov 27, 2020 | 36.77 | 37.75 | 36.00 | 37.13 | 4,132,700 | +2.19(+6.27%) |
Nov 25, 2020 | 34.69 | 36.67 | 33.10 | 34.94 | 11,524,400 | -1.94(-5.26%) |
Nov 24, 2020 | 39.62 | 42.30 | 33.60 | 36.88 | 28,112,880 | +2.80(+8.22%) |
Nov 23, 2020 | 29.83 | 35.88 | 29.53 | 34.08 | 21,458,886 | +7.92(+30.28%) |
Nov 20, 2020 | 25.96 | 28.70 | 25.51 | 26.16 | 13,177,600 | +1.46(+5.91%) |
Nov 19, 2020 | 20.15 | 25.43 | 19.87 | 24.70 | 12,364,609 | +5.02(+25.51%) |
Nov 18, 2020 | 20.64 | 20.66 | 19.50 | 19.68 | 5,222,828 | +0.20(+1.03%) |
Nov 17, 2020 | 18.51 | 20.99 | 17.99 | 19.48 | 5,634,796 | +1.28(+7.03%) |
Nov 16, 2020 | 17.20 | 18.64 | 16.85 | 18.20 | 2,546,594 | +1.65(+9.97%) |
Nov 13, 2020 | 16.90 | 17.48 | 15.87 | 16.55 | 2,492,700 | +0.18(+1.10%) |
Nov 12, 2020 | 16.90 | 17.10 | 16.10 | 16.37 | 1,591,161 | -0.63(-3.71%) |
Nov 11, 2020 | 17.09 | 17.15 | 16.28 | 17.00 | 1,143,286 | +0.04(+0.24%) |
Nov 10, 2020 | 17.32 | 17.37 | 15.34 | 16.96 | 2,221,343 | +0.08(+0.47%) |
Nov 09, 2020 | 17.99 | 18.00 | 16.60 | 16.88 | 3,086,214 | +0.77(+4.78%) |
Nov 06, 2020 | 15.60 | 16.86 | 15.58 | 16.11 | 2,706,700 | +0.78(+5.09%) |
Nov 05, 2020 | 14.79 | 15.40 | 14.77 | 15.33 | 1,943,679 | +1.13(+7.96%) |
Nov 04, 2020 | 15.12 | 15.20 | 13.15 | 14.20 | 2,730,225 | -0.70(-4.70%) |
Nov 03, 2020 | 14.18 | 15.40 | 13.88 | 14.90 | 2,471,014 | +1.19(+8.68%) |
Nov 02, 2020 | 13.80 | 14.18 | 13.01 | 13.71 | 1,886,419 | +0.48(+3.63%) |
Oct 30, 2020 | 13.60 | 13.60 | 12.80 | 13.23 | 1,948,800 | -0.37(-2.72%) |
Oct 29, 2020 | 13.44 | 14.02 | 13.05 | 13.60 | 1,566,106 | +0.28(+2.10%) |
Oct 28, 2020 | 13.50 | 13.79 | 12.75 | 13.32 | 2,233,579 | -0.63(-4.52%) |
Oct 27, 2020 | 14.20 | 14.55 | 13.91 | 13.95 | 1,496,221 | -0.21(-1.48%) |
Oct 26, 2020 | 15.60 | 15.60 | 14.10 | 14.16 | 2,755,661 | -1.45(-9.29%) |
Oct 23, 2020 | 16.38 | 16.38 | 15.12 | 15.61 | 1,536,100 | -0.33(-2.07%) |
Oct 22, 2020 | 16.15 | 16.51 | 15.40 | 15.94 | 2,214,492 | -0.26(-1.60%) |
Oct 21, 2020 | 16.50 | 16.87 | 16.00 | 16.20 | 1,916,048 | +0.16(+1.00%) |
Oct 20, 2020 | 16.50 | 17.60 | 16.00 | 16.04 | 3,149,898 | -0.05(-0.31%) |
Oct 19, 2020 | 15.71 | 16.49 | 15.55 | 16.09 | 2,663,935 | +0.88(+5.79%) |
Oct 16, 2020 | 15.39 | 16.15 | 15.08 | 15.21 | 2,519,600 | +0.07(+0.46%) |
Oct 15, 2020 | 14.46 | 15.20 | 14.45 | 15.14 | 1,374,749 | +0.29(+1.95%) |
Oct 14, 2020 | 14.54 | 14.85 | 13.94 | 14.85 | 1,599,945 | +0.43(+2.98%) |
Oct 13, 2020 | 15.00 | 15.04 | 14.11 | 14.42 | 2,090,429 | -0.63(-4.19%) |
Oct 12, 2020 | 15.00 | 15.60 | 14.85 | 15.05 | 2,011,525 | +0.39(+2.66%) |
Oct 09, 2020 | 15.10 | 15.14 | 14.35 | 14.66 | 1,824,800 | -0.06(-0.41%) |
Oct 08, 2020 | 13.98 | 15.38 | 13.75 | 14.72 | 4,943,892 | +1.01(+7.37%) |
Oct 07, 2020 | 14.17 | 14.39 | 13.25 | 13.71 | 2,735,978 | -0.19(-1.37%) |
Oct 06, 2020 | 14.63 | 14.63 | 13.66 | 13.90 | 5,099,499 | -1.06(-7.09%) |
Oct 05, 2020 | 15.47 | 15.49 | 14.50 | 14.96 | 3,343,775 | -0.43(-2.79%) |
Oct 02, 2020 | 14.45 | 15.39 | 14.36 | 15.39 | 2,895,600 | +0.01(+0.07%) |