Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.26 | 15.26 | 15.26 | 13,724,657 | -0.72(-4.51%) | |
Dec 30, 2020 | 16.21 | 16.30 | 15.53 | 15.98 | 13,724,657 | -0.15(-0.93%) |
Dec 29, 2020 | 16.71 | 17.13 | 15.52 | 16.13 | 26,095,792 | -0.28(-1.71%) |
Dec 28, 2020 | 13.83 | 16.55 | 13.75 | 16.41 | 44,239,936 | +2.66(+19.35%) |
Dec 24, 2020 | 15.18 | 15.20 | 13.51 | 13.75 | 25,430,400 | -1.28(-8.52%) |
Dec 23, 2020 | 15.55 | 15.60 | 15.00 | 15.03 | 31,058,204 | -1.80(-10.70%) |
Dec 22, 2020 | 16.70 | 16.89 | 16.32 | 16.83 | 8,923,513 | -0.19(-1.12%) |
Dec 21, 2020 | 16.50 | 17.05 | 16.42 | 17.02 | 10,130,642 | -0.06(-0.35%) |
Dec 18, 2020 | 17.17 | 17.20 | 16.77 | 17.08 | 8,818,700 | -0.14(-0.81%) |
Dec 17, 2020 | 17.25 | 17.30 | 16.72 | 17.22 | 8,238,859 | +0.22(+1.29%) |
Dec 16, 2020 | 16.92 | 17.43 | 16.37 | 17.00 | 14,399,985 | +0.52(+3.16%) |
Dec 15, 2020 | 16.71 | 16.88 | 16.01 | 16.48 | 17,918,152 | +0.07(+0.43%) |
Dec 14, 2020 | 17.79 | 17.83 | 16.37 | 16.41 | 19,498,584 | -1.21(-6.87%) |
Dec 11, 2020 | 18.10 | 18.34 | 17.36 | 17.62 | 14,935,800 | -0.95(-5.12%) |
Dec 10, 2020 | 17.95 | 18.59 | 17.75 | 18.57 | 10,584,267 | +0.26(+1.42%) |
Dec 09, 2020 | 19.23 | 19.58 | 17.83 | 18.31 | 14,653,872 | -0.61(-3.22%) |
Dec 08, 2020 | 18.70 | 19.38 | 18.58 | 18.92 | 14,604,842 | +0.48(+2.60%) |
Dec 07, 2020 | 18.66 | 19.38 | 18.30 | 18.44 | 15,372,624 | -0.44(-2.33%) |
Dec 04, 2020 | 19.17 | 19.20 | 18.23 | 18.88 | 12,582,200 | -0.10(-0.53%) |
Dec 03, 2020 | 18.60 | 19.05 | 17.66 | 18.98 | 21,059,712 | +0.66(+3.60%) |
Dec 02, 2020 | 17.47 | 19.30 | 17.42 | 18.32 | 31,513,806 | +0.95(+5.47%) |
Dec 01, 2020 | 18.32 | 19.15 | 16.67 | 17.37 | 71,574,808 | -3.04(-14.89%) |
Nov 30, 2020 | 22.11 | 23.00 | 20.16 | 20.41 | 92,972,488 | -7.52(-26.92%) |
Nov 27, 2020 | 29.57 | 31.45 | 27.11 | 27.93 | 21,018,900 | -2.31(-7.64%) |
Nov 25, 2020 | 29.01 | 31.95 | 28.50 | 30.24 | 38,491,700 | -4.26(-12.35%) |
Nov 24, 2020 | 32.49 | 37.95 | 30.59 | 34.50 | 61,261,032 | +5.09(+17.31%) |
Nov 23, 2020 | 26.85 | 29.49 | 26.68 | 29.41 | 23,425,860 | +3.03(+11.49%) |
Nov 20, 2020 | 26.60 | 26.70 | 25.03 | 26.38 | 18,324,600 | +0.15(+0.57%) |
Nov 19, 2020 | 26.94 | 27.73 | 24.87 | 26.23 | 40,391,824 | +0.81(+3.19%) |
Nov 18, 2020 | 22.18 | 26.72 | 21.85 | 25.42 | 54,445,792 | +3.39(+15.39%) |
Nov 17, 2020 | 22.57 | 22.80 | 21.31 | 22.03 | 10,333,246 | +0.13(+0.59%) |
Nov 16, 2020 | 22.00 | 22.95 | 21.02 | 21.90 | 12,593,112 | +0.72(+3.40%) |
Nov 13, 2020 | 19.85 | 21.87 | 19.32 | 21.18 | 17,187,200 | +1.61(+8.23%) |
Nov 12, 2020 | 19.93 | 20.40 | 19.11 | 19.57 | 9,419,200 | -0.61(-3.02%) |
Nov 11, 2020 | 18.24 | 21.19 | 18.02 | 20.18 | 20,523,278 | +2.15(+11.92%) |
Nov 10, 2020 | 18.88 | 18.94 | 17.59 | 18.03 | 13,338,297 | -0.60(-3.22%) |
Nov 09, 2020 | 20.20 | 20.70 | 18.57 | 18.63 | 13,101,016 | -0.95(-4.85%) |
Nov 06, 2020 | 19.96 | 19.97 | 18.61 | 19.58 | 8,674,400 | -0.37(-1.85%) |
Nov 05, 2020 | 19.30 | 20.49 | 19.02 | 19.95 | 13,281,052 | +1.49(+8.07%) |
Nov 04, 2020 | 18.91 | 19.28 | 18.36 | 18.46 | 7,924,021 | -0.38(-2.02%) |
Nov 03, 2020 | 18.90 | 19.20 | 18.73 | 18.84 | 6,353,197 | +0.26(+1.40%) |
Nov 02, 2020 | 18.70 | 19.13 | 18.35 | 18.58 | 5,935,445 | +0.27(+1.47%) |
Oct 30, 2020 | 19.63 | 19.87 | 17.86 | 18.31 | 10,207,200 | -1.48(-7.48%) |
Oct 29, 2020 | 19.92 | 20.25 | 19.22 | 19.79 | 5,440,403 | +0.12(+0.61%) |
Oct 28, 2020 | 20.91 | 20.94 | 19.33 | 19.67 | 10,050,145 | -1.72(-8.04%) |
Oct 27, 2020 | 21.00 | 22.10 | 20.87 | 21.39 | 5,696,608 | +0.48(+2.30%) |
Oct 26, 2020 | 22.15 | 22.57 | 20.71 | 20.91 | 8,133,127 | -1.63(-7.23%) |
Oct 23, 2020 | 23.00 | 23.05 | 21.95 | 22.54 | 6,934,700 | -0.18(-0.79%) |
Oct 22, 2020 | 22.36 | 22.86 | 21.70 | 22.72 | 10,572,304 | +0.48(+2.16%) |
Oct 21, 2020 | 22.44 | 23.35 | 21.10 | 22.24 | 30,984,696 | +1.52(+7.34%) |
Oct 20, 2020 | 20.60 | 21.00 | 19.88 | 20.72 | 10,108,658 | +0.26(+1.27%) |
Oct 19, 2020 | 20.14 | 21.79 | 20.08 | 20.46 | 25,220,380 | +0.91(+4.68%) |
Oct 16, 2020 | 22.97 | 23.18 | 19.50 | 19.55 | 38,065,500 | -3.75(-16.12%) |
Oct 15, 2020 | 23.41 | 23.50 | 22.72 | 23.30 | 8,768,171 | -0.81(-3.36%) |
Oct 14, 2020 | 24.37 | 24.69 | 23.74 | 24.11 | 8,579,073 | -0.12(-0.50%) |
Oct 13, 2020 | 23.72 | 25.18 | 23.70 | 24.23 | 12,995,086 | +0.08(+0.33%) |
Oct 12, 2020 | 24.73 | 24.79 | 23.70 | 24.15 | 11,718,255 | -0.51(-2.07%) |
Oct 09, 2020 | 25.01 | 25.22 | 24.01 | 24.66 | 14,688,100 | -0.34(-1.36%) |
Oct 08, 2020 | 26.19 | 27.30 | 24.22 | 25.00 | 24,588,674 | -0.72(-2.80%) |
Oct 07, 2020 | 23.71 | 25.72 | 23.70 | 25.72 | 22,626,422 | +2.15(+9.12%) |
Oct 06, 2020 | 24.30 | 24.57 | 23.08 | 23.57 | 22,657,880 | -0.21(-0.88%) |
Oct 05, 2020 | 24.52 | 25.50 | 22.77 | 23.78 | 37,897,068 | -0.47(-1.94%) |
Oct 02, 2020 | 22.30 | 26.30 | 22.09 | 24.25 | 64,632,300 | +0.14(+0.58%) |
Oct 01, 2020 | 21.97 | 27.00 | 21.78 | 24.11 | 138,384,384 | +3.63(+17.72%) |
Sep 30, 2020 | 18.26 | 21.67 | 17.93 | 20.48 | 93,017,768 | +2.60(+14.54%) |
Sep 29, 2020 | 18.69 | 18.79 | 17.51 | 17.88 | 31,477,180 | -1.42(-7.36%) |
Sep 28, 2020 | 19.66 | 20.15 | 17.88 | 19.30 | 23,984,420 | -0.16(-0.82%) |
Sep 25, 2020 | 19.52 | 20.98 | 18.82 | 19.46 | 24,713,800 | +0.36(+1.88%) |
Sep 24, 2020 | 18.10 | 20.69 | 16.15 | 19.10 | 51,655,808 | -2.05(-9.69%) |
Sep 23, 2020 | 28.16 | 28.84 | 20.61 | 21.15 | 47,945,808 | -7.36(-25.82%) |
Sep 22, 2020 | 27.04 | 29.48 | 26.67 | 28.51 | 30,344,622 | +0.93(+3.37%) |
Sep 21, 2020 | 24.97 | 29.60 | 24.05 | 27.58 | 86,795,376 | -6.61(-19.33%) |
Sep 18, 2020 | 34.08 | 34.28 | 32.77 | 34.19 | 21,528,900 | +0.36(+1.06%) |
Sep 17, 2020 | 32.55 | 34.86 | 32.50 | 33.83 | 24,531,432 | +0.55(+1.65%) |
Sep 16, 2020 | 30.39 | 34.92 | 30.25 | 33.28 | 46,701,304 | +0.45(+1.37%) |
Sep 15, 2020 | 33.00 | 34.66 | 32.06 | 32.83 | 52,786,232 | -2.96(-8.27%) |
Sep 14, 2020 | 30.51 | 36.90 | 28.75 | 35.79 | 112,062,992 | +3.66(+11.39%) |
Sep 11, 2020 | 35.50 | 35.69 | 30.78 | 32.13 | 99,981,392 | -5.44(-14.48%) |
Sep 10, 2020 | 38.85 | 41.00 | 36.75 | 37.57 | 66,122,208 | -4.80(-11.33%) |
Sep 09, 2020 | 49.93 | 50.15 | 42.31 | 42.37 | 51,434,648 | -7.68(-15.34%) |
Sep 08, 2020 | 46.00 | 54.56 | 42.44 | 50.05 | 134,772,896 | +14.50(+40.79%) |
Sep 04, 2020 | 36.72 | 37.36 | 32.80 | 35.55 | 8,560,900 | -0.58(-1.61%) |
Sep 03, 2020 | 39.00 | 39.33 | 35.55 | 36.13 | 10,428,072 | -3.29(-8.35%) |
Sep 02, 2020 | 40.54 | 41.57 | 38.21 | 39.42 | 8,692,809 | -1.58(-3.85%) |
Sep 01, 2020 | 40.32 | 41.47 | 39.12 | 41.00 | 8,141,512 | +0.19(+0.47%) |
Aug 31, 2020 | 41.10 | 43.28 | 40.30 | 40.81 | 11,360,468 | -0.54(-1.31%) |
Aug 28, 2020 | 39.00 | 41.93 | 38.61 | 41.35 | 13,570,600 | +2.04(+5.19%) |
Aug 27, 2020 | 38.50 | 39.85 | 37.22 | 39.31 | 8,290,545 | +0.49(+1.26%) |
Aug 26, 2020 | 39.96 | 40.17 | 38.05 | 38.82 | 6,845,570 | -0.36(-0.92%) |
Aug 25, 2020 | 38.78 | 39.97 | 38.11 | 39.18 | 5,487,995 | +0.49(+1.27%) |
Aug 24, 2020 | 40.53 | 40.54 | 37.00 | 38.69 | 10,237,024 | -0.68(-1.73%) |
Aug 21, 2020 | 40.75 | 41.13 | 39.03 | 39.37 | 8,919,900 | -1.57(-3.83%) |
Aug 20, 2020 | 41.70 | 42.41 | 40.20 | 40.94 | 7,656,784 | -1.59(-3.74%) |
Aug 19, 2020 | 41.72 | 44.60 | 41.26 | 42.53 | 10,032,236 | +0.77(+1.84%) |
Aug 18, 2020 | 43.85 | 43.88 | 41.05 | 41.76 | 9,295,553 | -1.81(-4.15%) |
Aug 17, 2020 | 46.20 | 46.65 | 41.83 | 43.57 | 13,666,401 | -2.39(-5.20%) |
Aug 14, 2020 | 46.87 | 46.95 | 44.36 | 45.96 | 12,493,800 | -0.01(-0.02%) |
Aug 13, 2020 | 43.55 | 47.45 | 43.31 | 45.97 | 23,786,584 | +3.16(+7.38%) |
Aug 12, 2020 | 42.00 | 43.64 | 41.41 | 42.81 | 10,797,303 | +1.71(+4.16%) |
Aug 11, 2020 | 43.50 | 44.25 | 40.60 | 41.10 | 21,415,920 | -3.71(-8.28%) |
Aug 10, 2020 | 41.60 | 45.72 | 40.25 | 44.81 | 58,957,088 | +8.09(+22.03%) |
Aug 07, 2020 | 36.25 | 37.67 | 35.58 | 36.72 | 11,551,900 | +0.42(+1.16%) |
Aug 06, 2020 | 34.99 | 38.01 | 34.99 | 36.30 | 19,743,000 | +1.27(+3.63%) |
Aug 05, 2020 | 32.79 | 36.24 | 32.15 | 35.03 | 32,415,620 | -3.81(-9.81%) |
Aug 04, 2020 | 38.75 | 39.81 | 35.60 | 38.84 | 56,618,428 | +2.35(+6.44%) |
Aug 03, 2020 | 31.74 | 36.68 | 30.87 | 36.49 | 25,905,616 | +6.49(+21.63%) |
Jul 31, 2020 | 29.68 | 30.95 | 29.22 | 30.00 | 10,949,200 | +0.94(+3.23%) |
Jul 30, 2020 | 30.20 | 30.50 | 29.00 | 29.06 | 14,777,852 | -2.17(-6.95%) |
Jul 29, 2020 | 32.32 | 32.80 | 30.28 | 31.23 | 12,357,824 | -1.52(-4.64%) |
Jul 28, 2020 | 33.99 | 34.10 | 31.71 | 32.75 | 10,991,775 | -0.45(-1.36%) |
Jul 27, 2020 | 31.60 | 35.00 | 31.11 | 33.20 | 29,907,450 | +3.28(+10.96%) |
Jul 24, 2020 | 32.23 | 32.38 | 29.23 | 29.92 | 30,117,000 | -4.02(-11.84%) |
Jul 23, 2020 | 37.12 | 37.20 | 33.81 | 33.94 | 19,062,038 | -2.63(-7.19%) |
Jul 22, 2020 | 39.65 | 39.70 | 36.16 | 36.57 | 19,100,134 | -3.18(-8.00%) |
Jul 21, 2020 | 40.34 | 41.56 | 39.12 | 39.75 | 17,365,744 | +1.30(+3.38%) |
Jul 20, 2020 | 39.20 | 41.00 | 38.00 | 38.45 | 38,540,644 | -10.39(-21.27%) |
Jul 17, 2020 | 52.50 | 53.10 | 48.31 | 48.84 | 24,207,400 | -3.69(-7.02%) |
Jul 16, 2020 | 53.97 | 54.37 | 51.89 | 52.53 | 10,824,799 | -2.05(-3.76%) |
Jul 15, 2020 | 51.95 | 55.60 | 51.95 | 54.58 | 11,674,361 | +1.44(+2.71%) |
Jul 14, 2020 | 51.85 | 53.55 | 51.00 | 53.14 | 10,021,409 | -0.81(-1.50%) |
Jul 13, 2020 | 56.77 | 57.00 | 53.00 | 53.95 | 13,201,138 | -0.29(-0.53%) |
Jul 10, 2020 | 54.92 | 55.75 | 52.12 | 54.24 | 17,330,300 | -2.51(-4.42%) |
Jul 09, 2020 | 59.42 | 59.85 | 54.00 | 56.75 | 37,588,956 | +1.40(+2.53%) |
Jul 08, 2020 | 46.58 | 55.43 | 45.03 | 55.35 | 51,609,736 | +13.75(+33.05%) |
Jul 07, 2020 | 46.89 | 47.39 | 40.10 | 41.60 | 26,687,652 | -7.32(-14.96%) |
Jul 06, 2020 | 58.90 | 59.03 | 47.97 | 48.92 | 24,080,924 | -8.27(-14.46%) |
Jul 02, 2020 | 64.27 | 65.20 | 55.00 | 57.19 | 22,635,100 | -8.71(-13.22%) |
Jul 01, 2020 | 67.18 | 68.91 | 64.87 | 65.90 | 9,631,811 | -1.63(-2.41%) |
Jun 30, 2020 | 67.12 | 70.83 | 64.53 | 67.53 | 13,656,225 | -0.04(-0.06%) |
Jun 29, 2020 | 68.22 | 71.92 | 65.55 | 67.57 | 14,877,800 | +4.02(+6.33%) |
Jun 26, 2020 | 72.09 | 73.65 | 62.87 | 63.55 | 15,326,500 | -7.55(-10.62%) |
Jun 25, 2020 | 72.02 | 74.72 | 70.20 | 71.10 | 13,295,941 | -3.09(-4.16%) |
Jun 24, 2020 | 74.26 | 76.30 | 69.01 | 74.19 | 19,030,044 | -0.87(-1.16%) |
Jun 23, 2020 | 69.26 | 75.71 | 68.30 | 75.06 | 20,790,724 | +5.06(+7.23%) |
Jun 22, 2020 | 64.01 | 70.00 | 63.90 | 70.00 | 17,748,016 | +4.10(+6.22%) |
Jun 19, 2020 | 68.50 | 69.80 | 64.59 | 65.90 | 12,833,100 | -1.83(-2.70%) |
Jun 18, 2020 | 64.53 | 67.99 | 62.33 | 67.73 | 16,702,584 | +3.67(+5.73%) |
Jun 17, 2020 | 65.09 | 68.98 | 61.40 | 64.06 | 20,911,356 | +1.13(+1.80%) |
Jun 16, 2020 | 71.53 | 73.50 | 61.20 | 62.93 | 21,019,872 | -5.20(-7.63%) |
Jun 15, 2020 | 62.80 | 69.00 | 59.21 | 68.13 | 17,541,224 | +4.13(+6.45%) |
Jun 12, 2020 | 67.44 | 67.59 | 61.00 | 64.00 | 12,017,200 | +2.45(+3.98%) |
Jun 11, 2020 | 55.00 | 68.99 | 53.00 | 61.55 | 23,767,976 | -3.46(-5.32%) |
Jun 10, 2020 | 75.51 | 77.00 | 64.95 | 65.01 | 25,593,828 | -14.72(-18.46%) |
Jun 09, 2020 | 93.13 | 93.99 | 56.99 | 79.73 | 70,755,200 | +6.46(+8.82%) |
Jun 08, 2020 | 42.00 | 73.70 | 40.42 | 73.27 | 49,853,872 | +37.30(+103.70%) |
Jun 05, 2020 | 35.65 | 35.98 | 32.75 | 35.97 | 8,386,700 | +2.22(+6.58%) |