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%) |