Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.66 | 28.66 | 28.66 | 3,184,769 | +0.25(+0.88%) | |
Dec 30, 2020 | 27.63 | 28.86 | 27.12 | 28.41 | 3,184,769 | +0.59(+2.12%) |
Dec 29, 2020 | 28.46 | 29.59 | 26.75 | 27.82 | 4,338,941 | -0.37(-1.31%) |
Dec 28, 2020 | 31.10 | 31.58 | 28.04 | 28.19 | 4,568,356 | -2.33(-7.63%) |
Dec 24, 2020 | 30.84 | 31.09 | 29.57 | 30.52 | 2,321,500 | -0.07(-0.23%) |
Dec 23, 2020 | 31.05 | 31.06 | 29.13 | 30.59 | 5,298,536 | +0.27(+0.89%) |
Dec 22, 2020 | 28.50 | 31.45 | 28.45 | 30.32 | 8,929,046 | +2.77(+10.05%) |
Dec 21, 2020 | 25.59 | 27.58 | 24.99 | 27.55 | 5,734,867 | +1.24(+4.71%) |
Dec 18, 2020 | 26.60 | 27.64 | 26.14 | 26.31 | 7,637,100 | -0.02(-0.08%) |
Dec 17, 2020 | 26.11 | 27.53 | 25.75 | 26.33 | 5,106,777 | +0.45(+1.74%) |
Dec 16, 2020 | 26.74 | 27.32 | 25.21 | 25.88 | 4,751,330 | -0.54(-2.04%) |
Dec 15, 2020 | 25.07 | 27.30 | 25.00 | 26.42 | 5,807,010 | +2.08(+8.55%) |
Dec 14, 2020 | 25.11 | 25.76 | 24.33 | 24.34 | 4,110,855 | -0.34(-1.38%) |
Dec 11, 2020 | 25.32 | 26.10 | 23.62 | 24.68 | 4,440,800 | -1.08(-4.19%) |
Dec 10, 2020 | 23.80 | 26.05 | 23.41 | 25.76 | 6,482,371 | +0.75(+3.00%) |
Dec 09, 2020 | 28.30 | 28.75 | 24.02 | 25.01 | 15,340,454 | -5.58(-18.24%) |
Dec 08, 2020 | 27.50 | 31.04 | 27.50 | 30.59 | 7,656,312 | +2.96(+10.71%) |
Dec 07, 2020 | 28.00 | 29.78 | 27.30 | 27.63 | 4,765,800 | -0.30(-1.07%) |
Dec 04, 2020 | 24.95 | 27.99 | 24.86 | 27.93 | 6,775,400 | +3.73(+15.41%) |
Dec 03, 2020 | 24.72 | 25.30 | 24.08 | 24.20 | 4,083,755 | -0.06(-0.25%) |
Dec 02, 2020 | 23.10 | 24.76 | 21.94 | 24.26 | 5,239,231 | -0.36(-1.46%) |
Dec 01, 2020 | 25.10 | 25.40 | 23.59 | 24.62 | 5,599,574 | +0.10(+0.41%) |
Nov 30, 2020 | 26.00 | 26.87 | 23.14 | 24.52 | 6,560,971 | -1.11(-4.33%) |
Nov 27, 2020 | 27.16 | 28.24 | 24.42 | 25.63 | 7,023,500 | -1.83(-6.66%) |
Nov 25, 2020 | 23.37 | 27.55 | 22.84 | 27.46 | 10,637,900 | +2.44(+9.75%) |
Nov 24, 2020 | 22.75 | 25.87 | 22.38 | 25.02 | 16,023,644 | +2.94(+13.32%) |
Nov 23, 2020 | 19.13 | 22.30 | 19.00 | 22.08 | 13,013,716 | +3.41(+18.26%) |
Nov 20, 2020 | 19.00 | 19.61 | 18.67 | 18.67 | 4,085,400 | -0.09(-0.48%) |
Nov 19, 2020 | 18.71 | 19.97 | 18.50 | 18.76 | 6,863,221 | +0.25(+1.35%) |
Nov 18, 2020 | 19.81 | 20.07 | 18.45 | 18.51 | 5,627,501 | -0.76(-3.94%) |
Nov 17, 2020 | 18.92 | 19.56 | 18.15 | 19.27 | 5,953,314 | +0.12(+0.63%) |
Nov 16, 2020 | 18.40 | 19.17 | 18.21 | 19.15 | 5,538,545 | +1.10(+6.09%) |
Nov 13, 2020 | 17.40 | 18.19 | 17.16 | 18.05 | 4,810,100 | +0.95(+5.56%) |
Nov 12, 2020 | 17.35 | 17.37 | 16.36 | 17.10 | 6,238,445 | +0.00(+0.00%) |
Nov 11, 2020 | 15.82 | 17.39 | 15.80 | 17.10 | 6,933,374 | +1.53(+9.83%) |
Nov 10, 2020 | 16.26 | 16.36 | 15.02 | 15.57 | 5,712,205 | +0.04(+0.26%) |
Nov 09, 2020 | 15.90 | 16.37 | 15.40 | 15.53 | 6,604,002 | +0.90(+6.15%) |
Nov 06, 2020 | 15.40 | 15.53 | 14.45 | 14.63 | 6,348,000 | -0.77(-5.00%) |
Nov 05, 2020 | 14.56 | 15.65 | 14.56 | 15.40 | 7,678,626 | +1.60(+11.59%) |
Nov 04, 2020 | 13.90 | 14.10 | 12.81 | 13.80 | 9,970,891 | -0.75(-5.15%) |
Nov 03, 2020 | 13.75 | 14.99 | 13.66 | 14.55 | 9,319,051 | +1.56(+12.01%) |
Nov 02, 2020 | 13.25 | 13.38 | 12.61 | 12.99 | 5,894,458 | +0.35(+2.77%) |
Oct 30, 2020 | 13.99 | 14.19 | 12.37 | 12.64 | 11,924,900 | -2.08(-14.13%) |
Oct 29, 2020 | 14.76 | 14.99 | 14.28 | 14.72 | 5,210,705 | +0.12(+0.82%) |
Oct 28, 2020 | 14.98 | 15.41 | 14.30 | 14.60 | 6,927,186 | -0.82(-5.32%) |
Oct 27, 2020 | 15.88 | 16.77 | 15.29 | 15.42 | 5,774,531 | -0.25(-1.60%) |
Oct 26, 2020 | 16.00 | 16.32 | 15.08 | 15.67 | 4,771,569 | -0.76(-4.63%) |
Oct 23, 2020 | 16.78 | 17.57 | 15.97 | 16.43 | 5,547,000 | -0.18(-1.08%) |
Oct 22, 2020 | 16.61 | 16.97 | 15.48 | 16.61 | 6,413,257 | +0.21(+1.28%) |
Oct 21, 2020 | 18.18 | 18.33 | 16.31 | 16.40 | 6,590,465 | -1.77(-9.74%) |
Oct 20, 2020 | 18.40 | 19.15 | 17.93 | 18.17 | 3,527,461 | -0.15(-0.82%) |
Oct 19, 2020 | 18.96 | 19.28 | 18.14 | 18.32 | 3,769,247 | -0.54(-2.86%) |
Oct 16, 2020 | 19.42 | 19.45 | 18.39 | 18.86 | 5,618,800 | -0.22(-1.15%) |
Oct 15, 2020 | 19.49 | 20.04 | 18.20 | 19.08 | 10,518,103 | -1.65(-7.96%) |
Oct 14, 2020 | 21.28 | 22.18 | 20.68 | 20.73 | 5,118,320 | -0.45(-2.12%) |
Oct 13, 2020 | 21.68 | 22.40 | 20.73 | 21.18 | 5,014,347 | -0.74(-3.38%) |
Oct 12, 2020 | 23.25 | 23.32 | 21.36 | 21.92 | 6,765,242 | -1.00(-4.36%) |
Oct 09, 2020 | 21.00 | 23.38 | 20.93 | 22.92 | 9,634,900 | +2.30(+11.15%) |
Oct 08, 2020 | 22.00 | 22.55 | 20.40 | 20.62 | 11,486,401 | -1.01(-4.67%) |
Oct 07, 2020 | 20.12 | 22.44 | 19.88 | 21.63 | 11,376,300 | +2.10(+10.75%) |
Oct 06, 2020 | 17.80 | 20.71 | 17.72 | 19.53 | 14,946,637 | +1.83(+10.34%) |
Oct 05, 2020 | 16.50 | 18.25 | 16.49 | 17.70 | 8,059,632 | +1.73(+10.83%) |
Oct 02, 2020 | 16.09 | 16.53 | 15.88 | 15.97 | 7,207,600 | -0.85(-5.05%) |