Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 36.50 | 36.50 | 36.50 | 1,881,461 | -1.09(-2.90%) | |
Dec 30, 2020 | 35.71 | 38.82 | 35.66 | 37.59 | 1,881,461 | +1.75(+4.88%) |
Dec 29, 2020 | 37.24 | 37.86 | 35.01 | 35.84 | 1,298,545 | -1.25(-3.37%) |
Dec 28, 2020 | 37.69 | 38.37 | 35.72 | 37.09 | 1,732,558 | -0.39(-1.04%) |
Dec 24, 2020 | 37.99 | 38.89 | 36.90 | 37.48 | 1,722,200 | -0.61(-1.60%) |
Dec 23, 2020 | 37.79 | 38.88 | 37.10 | 38.09 | 1,817,388 | +1.09(+2.95%) |
Dec 22, 2020 | 38.51 | 38.87 | 36.40 | 37.00 | 3,482,009 | -1.20(-3.14%) |
Dec 21, 2020 | 38.71 | 39.28 | 37.54 | 38.20 | 3,747,974 | -2.19(-5.42%) |
Dec 18, 2020 | 38.54 | 41.00 | 37.54 | 40.39 | 3,575,400 | +2.07(+5.40%) |
Dec 17, 2020 | 39.53 | 39.60 | 37.75 | 38.32 | 2,399,528 | -0.19(-0.49%) |
Dec 16, 2020 | 38.00 | 39.53 | 37.74 | 38.51 | 2,631,179 | +1.49(+4.02%) |
Dec 15, 2020 | 42.60 | 42.60 | 36.11 | 37.02 | 5,821,600 | -5.58(-13.10%) |
Dec 14, 2020 | 44.61 | 45.00 | 41.07 | 42.60 | 3,984,486 | -1.65(-3.73%) |
Dec 11, 2020 | 42.63 | 44.63 | 41.86 | 44.25 | 4,876,400 | +2.07(+4.91%) |
Dec 10, 2020 | 39.00 | 42.30 | 38.80 | 42.18 | 3,711,090 | +2.69(+6.81%) |
Dec 09, 2020 | 40.60 | 41.55 | 39.01 | 39.49 | 3,443,983 | -0.42(-1.05%) |
Dec 08, 2020 | 42.00 | 44.02 | 39.22 | 39.91 | 5,943,940 | -2.92(-6.82%) |
Dec 07, 2020 | 43.60 | 43.75 | 41.60 | 42.83 | 4,790,398 | -0.83(-1.90%) |
Dec 04, 2020 | 46.47 | 47.97 | 42.98 | 43.66 | 5,575,400 | -1.55(-3.43%) |
Dec 03, 2020 | 50.30 | 51.08 | 44.96 | 45.21 | 8,594,089 | -8.39(-15.65%) |
Dec 02, 2020 | 53.80 | 53.81 | 49.53 | 53.60 | 2,449,634 | -2.81(-4.98%) |
Dec 01, 2020 | 54.59 | 61.27 | 53.80 | 56.41 | 1,837,823 | -1.54(-2.66%) |
Nov 30, 2020 | 53.90 | 59.48 | 53.90 | 57.95 | 1,886,759 | +2.18(+3.91%) |
Nov 27, 2020 | 53.99 | 56.30 | 52.64 | 55.77 | 1,000,600 | -0.76(-1.34%) |
Nov 25, 2020 | 46.17 | 56.79 | 44.73 | 56.53 | 2,883,200 | +8.53(+17.77%) |
Nov 24, 2020 | 53.51 | 56.91 | 46.53 | 48.00 | 2,039,863 | -4.03(-7.75%) |
Nov 23, 2020 | 45.39 | 52.37 | 44.85 | 52.03 | 3,168,175 | +8.22(+18.76%) |
Nov 20, 2020 | 34.50 | 44.90 | 34.30 | 43.81 | 3,948,000 | +10.23(+30.46%) |
Nov 19, 2020 | 32.49 | 34.66 | 32.32 | 33.58 | 1,627,142 | +1.69(+5.30%) |
Nov 18, 2020 | 33.50 | 33.77 | 31.29 | 31.89 | 1,315,123 | -1.56(-4.66%) |
Nov 17, 2020 | 33.20 | 34.22 | 33.11 | 33.45 | 813,962 | -0.14(-0.42%) |
Nov 16, 2020 | 33.86 | 34.50 | 33.10 | 33.59 | 1,149,563 | -0.73(-2.13%) |
Nov 13, 2020 | 32.16 | 35.94 | 32.16 | 34.32 | 2,981,200 | +2.36(+7.38%) |
Nov 12, 2020 | 32.10 | 32.70 | 31.25 | 31.96 | 965,026 | +0.84(+2.70%) |
Nov 11, 2020 | 29.51 | 31.78 | 29.15 | 31.12 | 1,977,678 | +3.08(+10.98%) |
Nov 10, 2020 | 32.30 | 32.63 | 27.91 | 28.04 | 2,798,096 | -4.98(-15.08%) |
Nov 09, 2020 | 34.16 | 35.28 | 31.08 | 33.02 | 1,222,987 | -3.27(-9.01%) |
Nov 06, 2020 | 36.34 | 37.10 | 35.01 | 36.29 | 1,389,400 | -0.74(-2.00%) |
Nov 05, 2020 | 35.00 | 37.25 | 35.00 | 37.03 | 1,673,191 | +3.04(+8.94%) |
Nov 04, 2020 | 31.69 | 34.35 | 31.65 | 33.99 | 1,722,818 | +3.26(+10.61%) |
Nov 03, 2020 | 32.51 | 33.11 | 30.51 | 30.73 | 995,769 | -1.49(-4.62%) |
Nov 02, 2020 | 33.70 | 34.00 | 31.91 | 32.22 | 533,291 | -0.79(-2.39%) |
Oct 30, 2020 | 33.87 | 34.19 | 31.82 | 33.01 | 862,300 | -1.52(-4.40%) |
Oct 29, 2020 | 33.67 | 35.35 | 33.10 | 34.53 | 1,372,499 | +1.17(+3.51%) |
Oct 28, 2020 | 31.45 | 33.47 | 30.48 | 33.36 | 985,403 | +0.68(+2.08%) |
Oct 27, 2020 | 32.85 | 32.87 | 31.50 | 32.68 | 441,469 | -0.05(-0.15%) |
Oct 26, 2020 | 32.31 | 33.66 | 31.34 | 32.73 | 585,595 | -0.17(-0.52%) |
Oct 23, 2020 | 34.36 | 34.36 | 31.17 | 32.90 | 1,695,400 | -1.58(-4.58%) |
Oct 22, 2020 | 35.60 | 35.75 | 33.64 | 34.48 | 927,157 | -1.12(-3.15%) |
Oct 21, 2020 | 35.00 | 35.90 | 33.07 | 35.60 | 1,484,564 | +0.60(+1.71%) |
Oct 20, 2020 | 35.00 | 35.82 | 33.96 | 35.00 | 1,180,446 | +0.00(+0.00%) |
Oct 19, 2020 | 36.82 | 37.30 | 34.50 | 35.00 | 1,685,796 | -1.91(-5.17%) |
Oct 16, 2020 | 34.45 | 37.38 | 34.45 | 36.91 | 2,449,200 | +3.20(+9.49%) |
Oct 15, 2020 | 31.75 | 34.36 | 31.60 | 33.71 | 1,280,335 | +0.96(+2.93%) |
Oct 14, 2020 | 34.35 | 36.14 | 31.82 | 32.75 | 2,580,995 | -1.30(-3.82%) |
Oct 13, 2020 | 33.00 | 34.50 | 31.01 | 34.05 | 2,363,690 | +0.65(+1.95%) |
Oct 12, 2020 | 30.82 | 34.33 | 30.82 | 33.40 | 2,665,115 | +3.71(+12.50%) |
Oct 09, 2020 | 27.47 | 31.15 | 27.31 | 29.69 | 4,003,700 | +2.56(+9.44%) |
Oct 08, 2020 | 27.35 | 27.69 | 26.53 | 27.13 | 764,301 | +0.03(+0.11%) |
Oct 07, 2020 | 27.98 | 28.04 | 26.73 | 27.10 | 510,407 | -0.02(-0.07%) |
Oct 06, 2020 | 26.14 | 28.25 | 26.14 | 27.12 | 924,127 | +1.02(+3.91%) |
Oct 05, 2020 | 26.49 | 26.69 | 25.85 | 26.10 | 471,006 | +1.01(+4.03%) |
Oct 02, 2020 | 25.00 | 26.89 | 24.70 | 25.09 | 530,500 | -0.86(-3.31%) |
Oct 01, 2020 | 26.62 | 27.48 | 25.80 | 25.95 | 603,549 | -0.52(-1.96%) |
Sep 30, 2020 | 28.40 | 28.49 | 26.32 | 26.47 | 872,683 | -2.09(-7.32%) |
Sep 29, 2020 | 26.46 | 28.80 | 26.22 | 28.56 | 1,506,000 | +1.82(+6.81%) |
Sep 28, 2020 | 25.25 | 26.87 | 25.01 | 26.74 | 718,178 | +2.06(+8.35%) |
Sep 25, 2020 | 23.72 | 24.85 | 23.36 | 24.68 | 377,600 | +1.03(+4.36%) |
Sep 24, 2020 | 24.00 | 24.45 | 23.32 | 23.65 | 217,749 | -0.66(-2.71%) |
Sep 23, 2020 | 26.40 | 26.60 | 24.22 | 24.31 | 480,740 | -1.92(-7.32%) |
Sep 22, 2020 | 26.81 | 27.01 | 25.81 | 26.23 | 530,696 | -0.69(-2.56%) |
Sep 21, 2020 | 27.42 | 27.68 | 26.25 | 26.92 | 381,259 | -1.71(-5.97%) |
Sep 18, 2020 | 28.64 | 28.75 | 27.60 | 28.63 | 538,600 | +0.45(+1.60%) |
Sep 17, 2020 | 26.50 | 28.73 | 26.26 | 28.18 | 556,440 | +0.52(+1.88%) |
Sep 16, 2020 | 27.00 | 29.49 | 26.36 | 27.66 | 1,339,632 | +0.16(+0.58%) |
Sep 15, 2020 | 26.00 | 27.50 | 25.83 | 27.50 | 1,092,312 | +1.70(+6.59%) |
Sep 14, 2020 | 24.85 | 25.82 | 24.03 | 25.80 | 1,244,750 | +1.15(+4.67%) |
Sep 11, 2020 | 22.58 | 24.65 | 22.47 | 24.65 | 711,500 | +2.00(+8.83%) |
Sep 10, 2020 | 22.30 | 23.07 | 22.09 | 22.65 | 516,244 | +0.45(+2.03%) |
Sep 09, 2020 | 22.23 | 22.46 | 21.63 | 22.20 | 544,162 | +0.68(+3.16%) |
Sep 08, 2020 | 22.57 | 23.07 | 21.48 | 21.52 | 875,557 | -1.93(-8.23%) |
Sep 04, 2020 | 23.80 | 24.14 | 22.30 | 23.45 | 659,900 | -0.82(-3.38%) |
Sep 03, 2020 | 23.80 | 24.88 | 23.50 | 24.27 | 1,063,603 | -0.11(-0.45%) |
Sep 02, 2020 | 24.50 | 24.94 | 23.70 | 24.38 | 1,211,673 | +0.09(+0.37%) |
Sep 01, 2020 | 23.63 | 24.35 | 23.51 | 24.29 | 1,340,302 | +1.53(+6.72%) |
Aug 31, 2020 | 25.10 | 25.23 | 22.70 | 22.76 | 2,005,991 | -2.94(-11.44%) |
Aug 28, 2020 | 26.44 | 26.48 | 24.70 | 25.70 | 1,282,200 | -0.52(-1.98%) |
Aug 27, 2020 | 27.00 | 27.40 | 25.60 | 26.22 | 985,422 | -0.74(-2.74%) |
Aug 26, 2020 | 27.22 | 28.88 | 26.94 | 26.96 | 1,606,401 | +0.75(+2.86%) |
Aug 25, 2020 | 27.70 | 27.73 | 26.20 | 26.21 | 2,191,247 | -3.74(-12.49%) |
Aug 24, 2020 | 30.10 | 31.45 | 29.72 | 29.95 | 1,571,548 | +0.69(+2.36%) |
Aug 21, 2020 | 27.00 | 29.80 | 27.00 | 29.26 | 964,400 | +2.88(+10.92%) |
Aug 20, 2020 | 28.28 | 28.30 | 26.33 | 26.38 | 571,859 | -1.80(-6.39%) |
Aug 19, 2020 | 28.00 | 29.71 | 27.79 | 28.18 | 637,953 | +0.44(+1.59%) |
Aug 18, 2020 | 27.01 | 28.05 | 26.80 | 27.74 | 1,307,381 | +0.72(+2.66%) |
Aug 17, 2020 | 25.99 | 27.45 | 25.60 | 27.02 | 547,925 | +2.21(+8.91%) |
Aug 14, 2020 | 26.14 | 26.61 | 24.63 | 24.81 | 483,600 | -1.24(-4.76%) |
Aug 13, 2020 | 26.46 | 26.83 | 26.03 | 26.05 | 338,338 | +0.04(+0.15%) |
Aug 12, 2020 | 26.29 | 27.10 | 25.94 | 26.01 | 353,766 | +0.51(+2.00%) |
Aug 11, 2020 | 25.30 | 26.50 | 24.70 | 25.50 | 396,046 | +0.87(+3.53%) |
Aug 10, 2020 | 24.88 | 25.95 | 23.55 | 24.63 | 534,730 | -0.07(-0.28%) |
Aug 07, 2020 | 26.41 | 27.34 | 24.11 | 24.70 | 854,600 | -2.64(-9.66%) |
Aug 06, 2020 | 27.60 | 27.85 | 26.90 | 27.34 | 302,121 | -0.60(-2.15%) |
Aug 05, 2020 | 28.00 | 28.40 | 26.18 | 27.94 | 498,687 | +0.24(+0.87%) |
Aug 04, 2020 | 26.13 | 28.49 | 26.00 | 27.70 | 960,237 | +2.00(+7.78%) |
Aug 03, 2020 | 23.58 | 25.80 | 23.50 | 25.70 | 606,710 | +2.55(+11.02%) |
Jul 31, 2020 | 23.07 | 24.10 | 22.66 | 23.15 | 337,000 | -0.09(-0.39%) |
Jul 30, 2020 | 23.40 | 23.90 | 22.60 | 23.24 | 252,238 | -0.30(-1.27%) |
Jul 29, 2020 | 23.00 | 24.20 | 23.00 | 23.54 | 359,050 | +0.77(+3.38%) |
Jul 28, 2020 | 21.89 | 23.78 | 21.89 | 22.77 | 564,992 | +0.88(+4.02%) |
Jul 27, 2020 | 23.12 | 23.20 | 21.52 | 21.89 | 491,594 | -1.03(-4.49%) |
Jul 24, 2020 | 24.39 | 24.39 | 21.81 | 22.92 | 1,351,400 | -2.67(-10.43%) |
Jul 23, 2020 | 27.03 | 27.27 | 25.28 | 25.59 | 696,309 | -1.40(-5.19%) |
Jul 22, 2020 | 27.00 | 27.49 | 25.89 | 26.99 | 547,535 | -0.90(-3.23%) |
Jul 21, 2020 | 27.37 | 28.31 | 27.01 | 27.89 | 471,780 | +0.56(+2.05%) |
Jul 20, 2020 | 27.02 | 27.88 | 25.57 | 27.33 | 722,668 | +0.40(+1.49%) |
Jul 17, 2020 | 27.32 | 27.32 | 26.23 | 26.93 | 451,200 | +0.33(+1.24%) |
Jul 16, 2020 | 27.30 | 28.16 | 26.35 | 26.60 | 1,078,134 | -2.88(-9.77%) |
Jul 15, 2020 | 27.29 | 29.63 | 27.10 | 29.48 | 795,251 | +2.80(+10.49%) |
Jul 14, 2020 | 27.29 | 27.78 | 25.00 | 26.68 | 1,114,292 | -1.10(-3.96%) |
Jul 13, 2020 | 30.85 | 31.75 | 27.50 | 27.78 | 1,548,503 | -3.06(-9.92%) |
Jul 10, 2020 | 32.24 | 32.59 | 30.60 | 30.84 | 1,142,600 | -1.58(-4.87%) |
Jul 09, 2020 | 30.40 | 34.94 | 30.40 | 32.42 | 2,609,511 | +2.64(+8.87%) |
Jul 08, 2020 | 27.00 | 30.59 | 26.80 | 29.78 | 1,667,869 | +3.52(+13.40%) |
Jul 07, 2020 | 27.68 | 27.77 | 25.63 | 26.26 | 1,149,237 | -1.43(-5.16%) |
Jul 06, 2020 | 27.69 | 29.00 | 26.61 | 27.69 | 2,358,266 | +1.31(+4.97%) |
Jul 02, 2020 | 23.70 | 26.40 | 23.70 | 26.38 | 2,028,500 | +3.23(+13.95%) |
Jul 01, 2020 | 22.42 | 23.93 | 21.57 | 23.15 | 1,675,953 | +0.85(+3.81%) |
Jun 30, 2020 | 22.00 | 23.57 | 21.66 | 22.30 | 1,954,248 | +1.18(+5.59%) |
Jun 29, 2020 | 25.13 | 25.50 | 21.00 | 21.12 | 2,391,870 | -3.82(-15.32%) |
Jun 26, 2020 | 23.81 | 25.06 | 22.30 | 24.94 | 1,325,100 | +0.35(+1.42%) |
Jun 25, 2020 | 21.25 | 24.89 | 20.25 | 24.59 | 2,206,897 | +3.69(+17.66%) |
Jun 24, 2020 | 21.50 | 24.62 | 20.19 | 20.90 | 2,630,886 | -1.05(-4.78%) |
Jun 23, 2020 | 20.71 | 21.98 | 20.56 | 21.95 | 1,291,826 | +1.82(+9.04%) |
Jun 22, 2020 | 22.58 | 22.70 | 20.00 | 20.13 | 1,456,260 | -1.99(-9.00%) |
Jun 19, 2020 | 22.32 | 23.96 | 20.95 | 22.12 | 1,797,700 | -0.35(-1.56%) |
Jun 18, 2020 | 21.27 | 23.00 | 19.38 | 22.47 | 4,648,664 | +2.35(+11.68%) |
Jun 17, 2020 | 16.75 | 20.18 | 16.75 | 20.12 | 3,982,206 | +3.37(+20.12%) |
Jun 16, 2020 | 15.48 | 16.75 | 15.11 | 16.75 | 1,085,749 | +1.75(+11.67%) |
Jun 15, 2020 | 14.69 | 15.30 | 14.60 | 15.00 | 1,457,565 | +0.25(+1.69%) |
Jun 12, 2020 | 15.01 | 15.10 | 14.70 | 14.75 | 652,800 | +0.00(+0.00%) |
Jun 11, 2020 | 14.87 | 15.10 | 14.67 | 14.75 | 1,107,492 | -0.50(-3.28%) |
Jun 10, 2020 | 16.15 | 16.75 | 14.80 | 15.25 | 3,953,750 | -0.79(-4.93%) |
Jun 09, 2020 | 17.30 | 17.49 | 15.70 | 16.04 | 1,747,098 | -0.96(-5.65%) |
Jun 08, 2020 | 17.08 | 17.49 | 16.25 | 17.00 | 2,673,447 | +1.01(+6.32%) |