Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 33.91 | 33.91 | 33.91 | 24,296,760 | -0.28(-0.82%) | |
Dec 30, 2020 | 33.14 | 34.40 | 32.56 | 34.19 | 24,296,760 | +1.73(+5.33%) |
Dec 29, 2020 | 33.33 | 33.46 | 30.84 | 32.46 | 32,037,520 | -1.11(-3.31%) |
Dec 28, 2020 | 37.37 | 37.51 | 33.53 | 33.57 | 35,761,952 | -2.01(-5.65%) |
Dec 24, 2020 | 35.71 | 36.67 | 34.75 | 35.58 | 19,919,200 | -0.56(-1.55%) |
Dec 23, 2020 | 36.76 | 37.11 | 34.68 | 36.14 | 40,131,264 | +0.45(+1.26%) |
Dec 22, 2020 | 34.41 | 36.74 | 33.80 | 35.69 | 51,657,796 | +3.32(+10.26%) |
Dec 21, 2020 | 31.42 | 32.46 | 30.46 | 32.37 | 35,089,736 | +0.74(+2.36%) |
Dec 18, 2020 | 30.53 | 33.02 | 29.88 | 31.62 | 52,665,500 | +1.05(+3.45%) |
Dec 17, 2020 | 28.50 | 30.98 | 28.49 | 30.57 | 42,545,676 | +2.11(+7.41%) |
Dec 16, 2020 | 28.55 | 28.77 | 27.40 | 28.46 | 22,548,800 | -0.01(-0.04%) |
Dec 15, 2020 | 27.39 | 29.31 | 26.86 | 28.47 | 49,625,892 | +2.77(+10.78%) |
Dec 14, 2020 | 27.19 | 27.40 | 25.70 | 25.70 | 16,528,578 | -1.07(-4.00%) |
Dec 11, 2020 | 27.08 | 27.85 | 26.22 | 26.77 | 16,732,400 | -0.42(-1.54%) |
Dec 10, 2020 | 26.50 | 28.11 | 26.26 | 27.19 | 24,418,688 | +0.45(+1.68%) |
Dec 09, 2020 | 28.80 | 29.69 | 26.17 | 26.74 | 36,162,204 | -1.91(-6.67%) |
Dec 08, 2020 | 25.01 | 29.49 | 24.92 | 28.65 | 69,710,768 | +3.90(+15.76%) |
Dec 07, 2020 | 25.40 | 25.98 | 24.44 | 24.75 | 16,951,732 | -0.10(-0.40%) |
Dec 04, 2020 | 24.27 | 24.93 | 23.95 | 24.85 | 18,433,700 | +1.00(+4.19%) |
Dec 03, 2020 | 24.34 | 24.73 | 23.81 | 23.85 | 17,669,948 | -0.22(-0.91%) |
Dec 02, 2020 | 22.63 | 24.80 | 22.25 | 24.07 | 30,596,350 | -0.40(-1.63%) |
Dec 01, 2020 | 25.92 | 26.05 | 23.75 | 24.47 | 32,478,668 | -1.92(-7.28%) |
Nov 30, 2020 | 27.33 | 27.35 | 23.51 | 26.39 | 33,467,168 | +0.15(+0.57%) |
Nov 27, 2020 | 26.99 | 27.78 | 25.66 | 26.24 | 23,115,600 | +0.08(+0.31%) |
Nov 25, 2020 | 25.80 | 26.40 | 25.07 | 26.16 | 30,996,200 | -0.56(-2.10%) |
Nov 24, 2020 | 28.36 | 28.70 | 25.51 | 26.72 | 51,601,852 | -0.15(-0.56%) |
Nov 23, 2020 | 24.95 | 27.02 | 24.74 | 26.87 | 45,505,008 | +2.51(+10.30%) |
Nov 20, 2020 | 24.10 | 24.74 | 23.96 | 24.36 | 24,135,300 | +0.57(+2.40%) |
Nov 19, 2020 | 23.67 | 24.87 | 23.44 | 23.79 | 44,403,308 | +0.57(+2.45%) |
Nov 18, 2020 | 23.37 | 23.80 | 22.56 | 23.22 | 34,467,484 | +0.24(+1.04%) |
Nov 17, 2020 | 22.06 | 23.38 | 22.00 | 22.98 | 78,850,576 | -2.02(-8.08%) |
Nov 16, 2020 | 23.65 | 25.49 | 23.62 | 25.00 | 45,728,816 | +1.57(+6.70%) |
Nov 13, 2020 | 24.35 | 24.78 | 22.24 | 23.43 | 46,030,600 | -0.02(-0.09%) |
Nov 12, 2020 | 22.85 | 24.26 | 21.93 | 23.45 | 53,485,732 | +0.45(+1.96%) |
Nov 11, 2020 | 20.34 | 23.00 | 20.34 | 23.00 | 59,293,644 | +2.99(+14.94%) |
Nov 10, 2020 | 21.19 | 21.61 | 19.03 | 20.01 | 39,436,276 | -0.30(-1.48%) |
Nov 09, 2020 | 19.45 | 21.89 | 18.47 | 20.31 | 56,047,644 | +1.45(+7.69%) |
Nov 06, 2020 | 18.50 | 19.10 | 17.76 | 18.86 | 31,738,900 | +0.03(+0.16%) |
Nov 05, 2020 | 17.65 | 18.88 | 17.59 | 18.83 | 39,376,664 | +2.22(+13.37%) |
Nov 04, 2020 | 16.33 | 16.76 | 15.25 | 16.61 | 37,985,276 | -0.34(-2.01%) |
Nov 03, 2020 | 16.13 | 17.40 | 15.87 | 16.95 | 56,288,400 | +1.48(+9.57%) |
Nov 02, 2020 | 14.40 | 15.50 | 13.92 | 15.47 | 31,905,672 | +1.47(+10.50%) |
Oct 30, 2020 | 14.65 | 14.81 | 13.69 | 14.00 | 20,828,400 | -0.81(-5.47%) |
Oct 29, 2020 | 14.92 | 15.03 | 14.39 | 14.81 | 16,638,070 | +0.01(+0.07%) |
Oct 28, 2020 | 14.30 | 15.07 | 14.25 | 14.80 | 23,183,012 | +0.02(+0.14%) |
Oct 27, 2020 | 14.75 | 15.24 | 14.33 | 14.78 | 21,044,614 | +0.33(+2.28%) |
Oct 26, 2020 | 14.67 | 15.48 | 13.93 | 14.45 | 26,444,472 | -0.58(-3.86%) |
Oct 23, 2020 | 15.17 | 15.39 | 14.73 | 15.03 | 20,239,000 | +0.07(+0.47%) |
Oct 22, 2020 | 15.08 | 15.36 | 14.36 | 14.96 | 22,478,808 | +0.10(+0.67%) |
Oct 21, 2020 | 16.25 | 16.40 | 14.81 | 14.86 | 26,753,862 | -1.42(-8.72%) |
Oct 20, 2020 | 16.44 | 16.82 | 16.23 | 16.28 | 12,502,489 | -0.11(-0.67%) |
Oct 19, 2020 | 16.17 | 16.70 | 15.90 | 16.39 | 15,706,748 | +0.12(+0.74%) |
Oct 16, 2020 | 17.48 | 17.48 | 16.14 | 16.27 | 33,157,800 | -0.76(-4.46%) |
Oct 15, 2020 | 16.82 | 17.16 | 16.47 | 17.03 | 20,677,704 | -0.27(-1.56%) |
Oct 14, 2020 | 17.40 | 17.83 | 17.11 | 17.30 | 18,197,208 | +0.20(+1.17%) |
Oct 13, 2020 | 17.30 | 17.56 | 16.77 | 17.10 | 24,062,452 | -0.61(-3.44%) |
Oct 12, 2020 | 18.88 | 18.89 | 17.29 | 17.71 | 38,501,932 | -0.72(-3.91%) |
Oct 09, 2020 | 17.80 | 18.89 | 17.70 | 18.43 | 34,130,200 | +0.55(+3.08%) |
Oct 08, 2020 | 19.02 | 19.02 | 17.43 | 17.88 | 54,439,952 | -0.35(-1.92%) |
Oct 07, 2020 | 16.53 | 18.26 | 16.51 | 18.23 | 52,180,760 | +2.00(+12.32%) |
Oct 06, 2020 | 16.03 | 16.50 | 15.31 | 16.23 | 43,950,752 | +0.49(+3.11%) |
Oct 05, 2020 | 14.66 | 15.96 | 14.66 | 15.74 | 41,997,404 | +1.60(+11.32%) |
Oct 02, 2020 | 13.38 | 14.29 | 13.27 | 14.14 | 23,666,000 | +0.15(+1.07%) |