Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.06 | 24.06 | 24.06 | 1,636,529 | +1.58(+7.03%) | |
Dec 30, 2020 | 23.22 | 23.22 | 21.79 | 22.48 | 1,636,529 | -1.03(-4.37%) |
Dec 29, 2020 | 21.38 | 24.09 | 21.33 | 23.51 | 3,164,020 | +1.94(+9.01%) |
Dec 28, 2020 | 19.71 | 21.62 | 19.54 | 21.57 | 2,850,007 | +1.38(+6.84%) |
Dec 24, 2020 | 19.49 | 20.33 | 19.14 | 20.19 | 1,564,025 | +0.56(+2.86%) |
Dec 23, 2020 | 19.54 | 20.83 | 19.42 | 19.63 | 1,661,032 | -0.01(-0.05%) |
Dec 22, 2020 | 19.82 | 20.29 | 19.09 | 19.63 | 2,504,476 | -0.53(-2.64%) |
Dec 21, 2020 | 22.13 | 22.25 | 20.06 | 20.17 | 1,664,332 | -1.14(-5.36%) |
Dec 18, 2020 | 21.41 | 22.04 | 20.95 | 21.31 | 1,429,497 | -0.38(-1.76%) |
Dec 17, 2020 | 22.50 | 22.93 | 21.66 | 21.69 | 1,278,376 | -1.05(-4.61%) |
Dec 16, 2020 | 21.89 | 23.28 | 21.83 | 22.74 | 1,634,522 | +0.79(+3.60%) |
Dec 15, 2020 | 21.07 | 23.19 | 20.98 | 21.95 | 1,850,830 | -0.08(-0.35%) |
Dec 14, 2020 | 22.74 | 22.74 | 20.10 | 22.02 | 4,583,586 | -1.94(-8.10%) |
Dec 11, 2020 | 24.21 | 24.85 | 23.11 | 23.97 | 2,232,881 | +0.02(+0.08%) |
Dec 10, 2020 | 27.22 | 27.22 | 23.87 | 23.95 | 2,985,734 | -3.04(-11.26%) |
Dec 09, 2020 | 24.97 | 28.01 | 24.38 | 26.99 | 2,445,259 | +1.60(+6.30%) |
Dec 08, 2020 | 27.18 | 27.33 | 25.28 | 25.39 | 1,548,392 | -1.61(-5.96%) |
Dec 07, 2020 | 27.04 | 27.44 | 25.60 | 27.00 | 1,787,299 | -0.73(-2.64%) |
Dec 04, 2020 | 28.89 | 29.31 | 27.55 | 27.73 | 1,109,089 | -1.60(-5.45%) |
Dec 03, 2020 | 29.90 | 30.24 | 28.94 | 29.33 | 1,465,882 | -0.67(-2.22%) |
Dec 02, 2020 | 30.47 | 31.38 | 29.78 | 30.00 | 1,619,251 | -0.10(-0.32%) |
Dec 01, 2020 | 28.73 | 30.09 | 27.91 | 30.09 | 2,212,377 | +0.32(+1.09%) |
Nov 30, 2020 | 30.23 | 32.16 | 29.44 | 29.77 | 1,299,813 | -1.25(-4.02%) |
Nov 27, 2020 | 34.18 | 34.36 | 30.96 | 31.01 | 2,184,993 | -3.68(-10.60%) |
Nov 25, 2020 | 35.45 | 35.45 | 34.31 | 34.69 | 849,696 | -0.73(-2.07%) |
Nov 24, 2020 | 34.76 | 35.80 | 34.12 | 35.42 | 954,831 | +0.33(+0.95%) |
Nov 23, 2020 | 34.68 | 36.11 | 34.36 | 35.09 | 948,454 | -0.39(-1.10%) |
Nov 20, 2020 | 36.76 | 37.52 | 35.01 | 35.48 | 865,238 | -0.94(-2.59%) |
Nov 19, 2020 | 36.51 | 37.06 | 35.61 | 36.42 | 1,077,381 | -0.69(-1.85%) |
Nov 18, 2020 | 34.88 | 37.17 | 34.14 | 37.11 | 1,736,949 | +2.04(+5.81%) |
Nov 17, 2020 | 36.47 | 37.78 | 35.02 | 35.07 | 1,249,155 | -0.90(-2.51%) |
Nov 16, 2020 | 35.24 | 37.01 | 35.04 | 35.98 | 1,029,999 | -0.53(-1.46%) |
Nov 13, 2020 | 37.04 | 37.37 | 35.91 | 36.51 | 1,130,512 | -1.27(-3.35%) |
Nov 12, 2020 | 37.95 | 38.68 | 36.03 | 37.77 | 1,214,488 | -0.01(-0.03%) |
Nov 11, 2020 | 38.65 | 39.73 | 37.73 | 37.78 | 691,550 | -1.51(-3.85%) |
Nov 10, 2020 | 41.16 | 42.56 | 38.97 | 39.30 | 840,430 | -1.71(-4.18%) |
Nov 09, 2020 | 36.92 | 41.33 | 36.78 | 41.01 | 816,028 | -0.55(-1.33%) |
Nov 06, 2020 | 39.60 | 42.26 | 39.52 | 41.56 | 1,187,957 | +3.02(+7.83%) |
Nov 05, 2020 | 37.55 | 40.37 | 37.55 | 38.55 | 1,118,906 | -0.08(-0.20%) |
Nov 04, 2020 | 43.92 | 45.16 | 37.23 | 38.62 | 2,966,179 | -8.84(-18.62%) |
Nov 03, 2020 | 50.72 | 51.37 | 46.11 | 47.46 | 748,229 | -4.25(-8.21%) |
Nov 02, 2020 | 50.47 | 55.29 | 50.24 | 51.71 | 595,211 | +0.10(+0.20%) |
Oct 30, 2020 | 49.89 | 53.16 | 48.56 | 51.60 | 771,143 | +3.06(+6.30%) |
Oct 29, 2020 | 49.84 | 51.76 | 47.45 | 48.54 | 547,624 | -1.36(-2.73%) |
Oct 28, 2020 | 48.42 | 50.75 | 48.22 | 49.91 | 963,034 | +4.08(+8.89%) |
Oct 27, 2020 | 47.57 | 48.67 | 45.44 | 45.83 | 673,305 | -2.04(-4.26%) |
Oct 26, 2020 | 47.31 | 49.94 | 45.71 | 47.87 | 683,739 | +1.74(+3.78%) |
Oct 23, 2020 | 45.93 | 47.73 | 45.73 | 46.13 | 464,177 | -0.46(-0.98%) |
Oct 22, 2020 | 50.15 | 50.48 | 46.30 | 46.58 | 950,858 | -4.31(-8.48%) |
Oct 21, 2020 | 47.67 | 50.90 | 46.70 | 50.90 | 779,393 | +3.38(+7.11%) |
Oct 20, 2020 | 44.79 | 47.94 | 44.49 | 47.52 | 776,514 | +1.94(+4.26%) |
Oct 19, 2020 | 42.15 | 46.03 | 42.12 | 45.57 | 749,673 | +2.51(+5.84%) |
Oct 16, 2020 | 42.97 | 43.55 | 41.31 | 43.06 | 786,160 | -0.48(-1.09%) |
Oct 15, 2020 | 45.47 | 46.31 | 43.25 | 43.54 | 920,219 | -0.50(-1.12%) |
Oct 14, 2020 | 41.43 | 44.04 | 41.02 | 44.03 | 1,429,263 | +2.58(+6.23%) |
Oct 13, 2020 | 44.00 | 44.11 | 40.96 | 41.45 | 1,038,706 | -1.89(-4.35%) |
Oct 12, 2020 | 42.53 | 44.15 | 42.39 | 43.34 | 565,161 | -0.24(-0.55%) |
Oct 09, 2020 | 44.24 | 45.26 | 43.40 | 43.57 | 615,927 | -1.47(-3.26%) |
Oct 08, 2020 | 44.30 | 46.04 | 44.28 | 45.04 | 701,540 | -0.57(-1.25%) |
Oct 07, 2020 | 48.94 | 49.32 | 44.92 | 45.61 | 1,255,389 | -4.95(-9.79%) |
Oct 06, 2020 | 49.26 | 51.12 | 47.42 | 50.56 | 984,751 | +1.32(+2.69%) |
Oct 05, 2020 | 55.38 | 55.54 | 49.09 | 49.24 | 1,719,954 | -8.98(-15.42%) |
Oct 02, 2020 | 57.46 | 58.70 | 54.09 | 58.22 | 834,258 | +3.94(+7.26%) |