Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 50.31 | 50.31 | 50.31 | 962,263 | +5.89(+13.26%) | |
Dec 30, 2020 | 40.80 | 44.93 | 39.71 | 44.42 | 962,263 | +3.54(+8.66%) |
Dec 29, 2020 | 41.83 | 42.69 | 38.77 | 40.88 | 989,686 | -1.00(-2.39%) |
Dec 28, 2020 | 45.10 | 45.10 | 41.42 | 41.88 | 1,030,258 | -2.27(-5.14%) |
Dec 24, 2020 | 43.00 | 44.49 | 42.90 | 44.15 | 811,800 | +1.15(+2.67%) |
Dec 23, 2020 | 41.50 | 43.26 | 40.60 | 43.00 | 771,675 | +1.65(+3.99%) |
Dec 22, 2020 | 41.48 | 42.92 | 40.00 | 41.35 | 1,442,504 | +0.04(+0.10%) |
Dec 21, 2020 | 38.52 | 41.53 | 38.00 | 41.31 | 777,193 | +2.10(+5.36%) |
Dec 18, 2020 | 40.18 | 41.54 | 38.88 | 39.21 | 1,023,000 | -0.67(-1.68%) |
Dec 17, 2020 | 40.58 | 40.82 | 38.43 | 39.88 | 783,335 | +0.19(+0.48%) |
Dec 16, 2020 | 36.01 | 40.24 | 35.54 | 39.69 | 1,421,152 | +3.69(+10.25%) |
Dec 15, 2020 | 36.02 | 36.42 | 35.40 | 36.00 | 701,173 | +0.34(+0.95%) |
Dec 14, 2020 | 36.82 | 37.47 | 35.60 | 35.66 | 477,155 | -0.72(-1.98%) |
Dec 11, 2020 | 35.93 | 36.98 | 35.55 | 36.38 | 569,600 | +0.01(+0.03%) |
Dec 10, 2020 | 35.42 | 36.78 | 35.00 | 36.37 | 521,728 | +0.70(+1.96%) |
Dec 09, 2020 | 37.26 | 37.33 | 34.84 | 35.67 | 1,070,786 | -1.65(-4.42%) |
Dec 08, 2020 | 37.29 | 38.14 | 36.20 | 37.32 | 635,966 | -0.06(-0.16%) |
Dec 07, 2020 | 36.26 | 38.11 | 36.24 | 37.38 | 928,203 | +1.78(+5.00%) |
Dec 04, 2020 | 36.50 | 37.04 | 34.14 | 35.60 | 1,035,100 | -0.62(-1.71%) |
Dec 03, 2020 | 35.75 | 36.80 | 34.78 | 36.22 | 830,246 | +0.71(+2.00%) |
Dec 02, 2020 | 34.82 | 36.10 | 33.77 | 35.51 | 988,575 | +0.76(+2.19%) |
Dec 01, 2020 | 32.60 | 37.36 | 31.31 | 34.75 | 2,348,361 | +2.50(+7.75%) |
Nov 30, 2020 | 33.42 | 33.50 | 31.57 | 32.25 | 1,559,607 | -0.44(-1.35%) |
Nov 27, 2020 | 31.04 | 33.70 | 30.69 | 32.69 | 755,500 | +2.25(+7.39%) |
Nov 25, 2020 | 31.50 | 31.80 | 30.11 | 30.44 | 1,201,400 | -0.74(-2.37%) |
Nov 24, 2020 | 33.82 | 33.99 | 31.01 | 31.18 | 1,672,247 | -2.52(-7.48%) |
Nov 23, 2020 | 34.38 | 34.77 | 33.15 | 33.70 | 969,378 | -0.46(-1.35%) |
Nov 20, 2020 | 34.07 | 34.78 | 32.72 | 34.16 | 874,000 | +0.14(+0.41%) |
Nov 19, 2020 | 31.65 | 34.14 | 31.63 | 34.02 | 1,023,751 | +2.09(+6.55%) |
Nov 18, 2020 | 32.40 | 32.95 | 31.45 | 31.93 | 948,974 | -0.38(-1.18%) |
Nov 17, 2020 | 33.64 | 33.64 | 30.64 | 32.31 | 2,058,383 | -1.78(-5.22%) |
Nov 16, 2020 | 32.95 | 35.44 | 32.10 | 34.09 | 2,080,617 | +1.51(+4.63%) |
Nov 13, 2020 | 32.09 | 32.75 | 30.05 | 32.58 | 2,675,000 | +0.62(+1.94%) |
Nov 12, 2020 | 27.57 | 32.75 | 25.50 | 31.96 | 6,993,706 | +7.19(+29.03%) |
Nov 11, 2020 | 23.99 | 24.84 | 23.80 | 24.77 | 941,354 | +0.82(+3.42%) |
Nov 10, 2020 | 24.12 | 24.49 | 23.02 | 23.95 | 802,863 | -0.16(-0.66%) |
Nov 09, 2020 | 24.49 | 25.76 | 23.02 | 24.11 | 1,170,229 | +0.39(+1.64%) |
Nov 06, 2020 | 23.78 | 24.88 | 23.50 | 23.72 | 642,000 | -0.14(-0.59%) |
Nov 05, 2020 | 24.00 | 25.20 | 22.62 | 23.86 | 1,118,606 | +0.37(+1.58%) |
Nov 04, 2020 | 22.20 | 24.19 | 22.20 | 23.49 | 979,683 | +1.40(+6.34%) |
Nov 03, 2020 | 20.66 | 22.46 | 20.60 | 22.09 | 904,656 | +1.68(+8.23%) |
Nov 02, 2020 | 20.44 | 20.77 | 20.00 | 20.41 | 656,030 | +0.30(+1.49%) |
Oct 30, 2020 | 22.00 | 22.30 | 19.80 | 20.11 | 1,232,100 | -2.19(-9.82%) |
Oct 29, 2020 | 21.71 | 23.00 | 20.70 | 22.30 | 1,235,047 | +0.89(+4.16%) |
Oct 28, 2020 | 21.18 | 21.95 | 20.76 | 21.41 | 982,646 | -0.40(-1.83%) |
Oct 27, 2020 | 20.80 | 22.17 | 20.62 | 21.81 | 794,953 | +1.09(+5.26%) |
Oct 26, 2020 | 21.85 | 22.08 | 20.28 | 20.72 | 1,120,281 | -1.31(-5.95%) |
Oct 23, 2020 | 23.29 | 24.29 | 21.23 | 22.03 | 1,322,800 | -0.96(-4.18%) |
Oct 22, 2020 | 21.46 | 23.59 | 21.43 | 22.99 | 1,754,128 | +1.71(+8.04%) |
Oct 21, 2020 | 21.45 | 21.70 | 20.85 | 21.28 | 467,515 | -0.03(-0.14%) |
Oct 20, 2020 | 21.20 | 21.82 | 20.83 | 21.31 | 410,192 | +0.13(+0.61%) |
Oct 19, 2020 | 21.00 | 22.04 | 20.52 | 21.18 | 723,594 | +0.25(+1.19%) |
Oct 16, 2020 | 21.35 | 21.48 | 20.91 | 20.93 | 611,600 | -0.43(-2.01%) |
Oct 15, 2020 | 21.58 | 21.81 | 20.72 | 21.36 | 734,370 | -0.56(-2.55%) |
Oct 14, 2020 | 23.25 | 23.94 | 21.18 | 21.92 | 2,265,367 | -0.96(-4.20%) |
Oct 13, 2020 | 21.25 | 22.98 | 21.25 | 22.88 | 1,625,989 | +1.45(+6.77%) |
Oct 12, 2020 | 22.14 | 22.55 | 20.70 | 21.43 | 842,816 | -0.54(-2.46%) |
Oct 09, 2020 | 20.71 | 22.55 | 19.51 | 21.97 | 2,238,000 | +1.49(+7.28%) |
Oct 08, 2020 | 22.32 | 22.86 | 20.19 | 20.48 | 1,152,761 | -1.54(-6.99%) |
Oct 07, 2020 | 21.32 | 22.27 | 20.84 | 22.02 | 951,556 | +0.86(+4.06%) |
Oct 06, 2020 | 22.58 | 22.64 | 20.60 | 21.16 | 1,199,941 | -1.46(-6.45%) |
Oct 05, 2020 | 23.03 | 23.36 | 21.95 | 22.62 | 817,030 | -0.41(-1.78%) |
Oct 02, 2020 | 21.20 | 23.73 | 20.81 | 23.03 | 1,196,700 | +1.10(+5.02%) |