Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.88 | 32.88 | 32.88 | 274,173 | -2.42(-6.86%) | |
Dec 30, 2020 | 37.47 | 38.56 | 34.63 | 35.30 | 274,173 | -2.17(-5.79%) |
Dec 29, 2020 | 41.55 | 43.73 | 37.01 | 37.47 | 133,146 | -3.37(-8.25%) |
Dec 28, 2020 | 44.97 | 44.97 | 40.67 | 40.84 | 118,792 | -3.00(-6.84%) |
Dec 24, 2020 | 45.81 | 46.86 | 43.10 | 43.84 | 61,200 | -1.44(-3.18%) |
Dec 23, 2020 | 46.09 | 47.00 | 42.05 | 45.28 | 176,923 | -0.07(-0.15%) |
Dec 22, 2020 | 36.00 | 46.94 | 36.00 | 45.35 | 404,945 | +9.35(+25.97%) |
Dec 21, 2020 | 35.42 | 36.49 | 33.57 | 36.00 | 382,847 | -0.01(-0.03%) |
Dec 18, 2020 | 44.85 | 44.85 | 34.09 | 36.01 | 1,674,700 | -7.90(-17.99%) |
Dec 17, 2020 | 40.16 | 44.33 | 39.39 | 43.91 | 172,710 | +3.75(+9.34%) |
Dec 16, 2020 | 44.00 | 45.35 | 39.07 | 40.16 | 138,477 | -3.51(-8.04%) |
Dec 15, 2020 | 50.07 | 50.83 | 42.82 | 43.67 | 227,377 | -4.77(-9.85%) |
Dec 14, 2020 | 40.79 | 52.38 | 40.43 | 48.44 | 355,114 | +8.72(+21.95%) |
Dec 11, 2020 | 42.48 | 44.00 | 38.58 | 39.72 | 100,800 | -3.26(-7.58%) |
Dec 10, 2020 | 41.00 | 44.58 | 41.00 | 42.98 | 52,417 | +1.74(+4.22%) |
Dec 09, 2020 | 44.63 | 45.83 | 40.45 | 41.24 | 98,362 | -3.58(-7.99%) |
Dec 08, 2020 | 43.54 | 45.45 | 43.50 | 44.82 | 117,725 | +1.13(+2.59%) |
Dec 07, 2020 | 42.97 | 47.54 | 42.97 | 43.69 | 82,154 | +0.62(+1.44%) |
Dec 04, 2020 | 44.21 | 44.21 | 42.01 | 43.07 | 39,300 | -0.93(-2.11%) |
Dec 03, 2020 | 43.72 | 44.41 | 42.37 | 44.00 | 46,956 | +0.58(+1.34%) |
Dec 02, 2020 | 42.86 | 44.94 | 41.88 | 43.42 | 83,596 | +0.34(+0.79%) |
Dec 01, 2020 | 42.88 | 45.92 | 41.74 | 43.08 | 107,466 | +0.46(+1.08%) |
Nov 30, 2020 | 39.56 | 42.99 | 37.95 | 42.62 | 245,765 | +3.38(+8.61%) |
Nov 27, 2020 | 38.28 | 40.08 | 38.28 | 39.24 | 45,400 | +1.44(+3.81%) |
Nov 25, 2020 | 38.94 | 40.10 | 37.64 | 37.80 | 57,200 | -0.91(-2.35%) |
Nov 24, 2020 | 37.17 | 41.82 | 37.17 | 38.71 | 146,535 | +1.35(+3.61%) |
Nov 23, 2020 | 38.41 | 41.65 | 36.41 | 37.36 | 170,453 | -0.28(-0.74%) |
Nov 20, 2020 | 33.98 | 38.05 | 33.33 | 37.64 | 100,700 | +3.12(+9.04%) |
Nov 19, 2020 | 34.54 | 35.54 | 33.23 | 34.52 | 262,402 | +0.35(+1.02%) |
Nov 18, 2020 | 33.17 | 35.21 | 33.17 | 34.17 | 58,710 | +0.81(+2.43%) |
Nov 17, 2020 | 32.15 | 35.72 | 32.05 | 33.36 | 100,901 | +1.28(+3.99%) |
Nov 16, 2020 | 29.60 | 32.15 | 28.51 | 32.08 | 68,628 | +2.83(+9.68%) |
Nov 13, 2020 | 29.27 | 30.25 | 27.83 | 29.25 | 44,800 | +0.17(+0.58%) |
Nov 12, 2020 | 27.55 | 29.16 | 27.03 | 29.08 | 51,459 | +1.25(+4.49%) |
Nov 11, 2020 | 25.10 | 28.79 | 25.10 | 27.83 | 135,267 | +2.73(+10.88%) |
Nov 10, 2020 | 22.68 | 25.18 | 22.37 | 25.10 | 860,991 | +2.25(+9.85%) |
Nov 09, 2020 | 23.48 | 23.86 | 22.67 | 22.85 | 74,926 | -0.34(-1.47%) |
Nov 06, 2020 | 25.18 | 25.35 | 23.13 | 23.19 | 102,600 | -2.05(-8.12%) |
Nov 05, 2020 | 25.49 | 25.50 | 24.44 | 25.24 | 203,521 | +0.16(+0.64%) |
Nov 04, 2020 | 25.11 | 25.71 | 24.91 | 25.08 | 156,427 | +0.03(+0.12%) |
Nov 03, 2020 | 25.61 | 25.93 | 24.22 | 25.05 | 73,341 | -0.07(-0.28%) |
Nov 02, 2020 | 25.60 | 26.45 | 24.75 | 25.12 | 66,804 | -0.17(-0.67%) |
Oct 30, 2020 | 26.17 | 28.11 | 24.99 | 25.29 | 112,500 | -0.87(-3.33%) |
Oct 29, 2020 | 26.15 | 26.63 | 24.00 | 26.16 | 129,683 | -0.14(-0.53%) |
Oct 28, 2020 | 28.04 | 28.04 | 26.28 | 26.30 | 104,598 | -2.40(-8.36%) |
Oct 27, 2020 | 27.50 | 29.18 | 26.51 | 28.70 | 126,803 | +1.26(+4.59%) |
Oct 26, 2020 | 28.40 | 28.70 | 26.96 | 27.44 | 91,007 | -0.88(-3.11%) |
Oct 23, 2020 | 27.29 | 28.80 | 26.48 | 28.32 | 61,800 | +1.28(+4.73%) |
Oct 22, 2020 | 26.61 | 27.72 | 26.36 | 27.04 | 58,888 | +0.13(+0.48%) |
Oct 21, 2020 | 26.73 | 27.94 | 26.04 | 26.91 | 73,704 | +0.32(+1.20%) |
Oct 20, 2020 | 26.83 | 27.05 | 24.51 | 26.59 | 76,447 | +0.05(+0.19%) |
Oct 19, 2020 | 25.65 | 28.17 | 25.65 | 26.54 | 124,669 | +0.99(+3.87%) |
Oct 16, 2020 | 24.31 | 25.60 | 24.10 | 25.55 | 59,500 | +1.19(+4.89%) |
Oct 15, 2020 | 23.55 | 24.96 | 23.08 | 24.36 | 53,839 | -0.29(-1.18%) |
Oct 14, 2020 | 25.76 | 25.79 | 24.45 | 24.65 | 66,606 | -0.92(-3.60%) |
Oct 13, 2020 | 25.19 | 26.10 | 24.10 | 25.57 | 73,045 | +0.31(+1.23%) |
Oct 12, 2020 | 24.35 | 25.72 | 24.00 | 25.26 | 49,134 | +0.85(+3.48%) |
Oct 09, 2020 | 25.89 | 26.39 | 23.31 | 24.41 | 95,300 | -1.38(-5.35%) |
Oct 08, 2020 | 26.11 | 26.85 | 25.50 | 25.79 | 88,834 | -0.03(-0.12%) |
Oct 07, 2020 | 26.22 | 26.88 | 25.16 | 25.82 | 316,200 | -0.08(-0.31%) |
Oct 06, 2020 | 26.40 | 27.36 | 25.11 | 25.90 | 104,693 | -0.29(-1.11%) |
Oct 05, 2020 | 26.46 | 27.39 | 25.61 | 26.19 | 144,347 | -0.27(-1.04%) |
Oct 02, 2020 | 30.36 | 30.36 | 26.20 | 26.46 | 137,400 | -4.48(-14.46%) |