Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.32 | 47.32 | 47.32 | 64,631 | -4.03(-7.85%) | |
Dec 30, 2020 | 53.50 | 54.26 | 51.00 | 51.35 | 64,631 | -2.12(-3.96%) |
Dec 29, 2020 | 58.41 | 58.41 | 53.01 | 53.47 | 58,914 | -4.36(-7.54%) |
Dec 28, 2020 | 57.00 | 58.33 | 55.00 | 57.83 | 68,167 | +0.73(+1.28%) |
Dec 24, 2020 | 56.00 | 58.52 | 55.20 | 57.10 | 53,800 | +1.31(+2.35%) |
Dec 23, 2020 | 51.63 | 56.26 | 51.63 | 55.79 | 143,891 | +4.38(+8.52%) |
Dec 22, 2020 | 45.60 | 51.97 | 45.60 | 51.41 | 125,963 | +5.39(+11.71%) |
Dec 21, 2020 | 45.43 | 46.23 | 44.57 | 46.02 | 176,134 | +0.17(+0.37%) |
Dec 18, 2020 | 49.60 | 49.60 | 45.81 | 45.85 | 682,500 | -2.65(-5.46%) |
Dec 17, 2020 | 46.00 | 53.14 | 45.99 | 48.50 | 297,430 | +3.52(+7.83%) |
Dec 16, 2020 | 43.04 | 44.99 | 43.04 | 44.98 | 134,125 | +1.98(+4.60%) |
Dec 15, 2020 | 43.39 | 44.43 | 42.60 | 43.00 | 118,410 | -0.52(-1.19%) |
Dec 14, 2020 | 41.50 | 43.80 | 41.50 | 43.52 | 79,786 | +1.52(+3.62%) |
Dec 11, 2020 | 42.00 | 43.80 | 41.00 | 42.00 | 114,200 | +0.21(+0.50%) |
Dec 10, 2020 | 43.30 | 44.00 | 40.65 | 41.79 | 114,283 | -1.21(-2.81%) |
Dec 09, 2020 | 46.12 | 46.20 | 43.00 | 43.00 | 108,346 | -2.75(-6.01%) |
Dec 08, 2020 | 45.33 | 47.26 | 45.33 | 45.75 | 73,716 | -0.11(-0.24%) |
Dec 07, 2020 | 47.54 | 48.00 | 45.32 | 45.86 | 70,639 | -1.68(-3.53%) |
Dec 04, 2020 | 48.23 | 48.74 | 45.55 | 47.54 | 88,200 | -0.18(-0.38%) |
Dec 03, 2020 | 47.49 | 48.47 | 45.75 | 47.72 | 113,631 | +0.37(+0.78%) |
Dec 02, 2020 | 47.18 | 48.75 | 45.20 | 47.35 | 163,005 | +0.78(+1.67%) |
Dec 01, 2020 | 48.83 | 49.02 | 45.90 | 46.57 | 72,792 | -1.84(-3.80%) |
Nov 30, 2020 | 48.48 | 49.27 | 47.50 | 48.41 | 87,634 | +0.36(+0.75%) |
Nov 27, 2020 | 47.79 | 48.05 | 46.92 | 48.05 | 25,400 | +0.76(+1.61%) |
Nov 25, 2020 | 47.99 | 48.65 | 46.36 | 47.29 | 53,900 | -0.29(-0.61%) |
Nov 24, 2020 | 49.80 | 50.92 | 47.01 | 47.58 | 117,395 | -1.76(-3.57%) |
Nov 23, 2020 | 48.10 | 52.00 | 47.53 | 49.34 | 144,147 | +2.16(+4.58%) |
Nov 20, 2020 | 48.21 | 48.93 | 45.87 | 47.18 | 92,200 | -0.58(-1.21%) |
Nov 19, 2020 | 48.00 | 49.00 | 47.33 | 47.76 | 73,096 | +0.26(+0.55%) |
Nov 18, 2020 | 50.20 | 51.26 | 47.13 | 47.50 | 149,579 | -0.28(-0.59%) |
Nov 17, 2020 | 48.00 | 51.70 | 47.53 | 47.78 | 158,341 | -0.21(-0.44%) |
Nov 16, 2020 | 42.92 | 48.00 | 40.96 | 47.99 | 184,420 | +8.86(+22.64%) |
Nov 13, 2020 | 41.80 | 42.85 | 38.60 | 39.13 | 340,800 | -3.36(-7.91%) |
Nov 12, 2020 | 42.99 | 42.99 | 41.65 | 42.49 | 52,063 | +0.17(+0.40%) |
Nov 11, 2020 | 40.67 | 43.85 | 40.67 | 42.32 | 56,774 | +2.10(+5.22%) |
Nov 10, 2020 | 44.99 | 44.99 | 39.54 | 40.22 | 137,224 | -4.88(-10.82%) |
Nov 09, 2020 | 50.00 | 50.43 | 45.10 | 45.10 | 154,245 | -2.90(-6.04%) |
Nov 06, 2020 | 49.08 | 49.13 | 47.40 | 48.00 | 34,900 | -1.00(-2.04%) |
Nov 05, 2020 | 48.00 | 49.00 | 45.70 | 49.00 | 48,667 | +1.27(+2.66%) |
Nov 04, 2020 | 45.82 | 47.85 | 45.82 | 47.73 | 64,924 | +1.67(+3.63%) |
Nov 03, 2020 | 46.46 | 47.38 | 45.55 | 46.06 | 86,356 | -0.04(-0.09%) |
Nov 02, 2020 | 47.63 | 47.79 | 45.01 | 46.10 | 50,292 | +0.10(+0.22%) |
Oct 30, 2020 | 50.55 | 51.40 | 45.43 | 46.00 | 202,000 | -4.55(-9.00%) |
Oct 29, 2020 | 50.18 | 50.93 | 49.07 | 50.55 | 120,186 | +0.91(+1.83%) |
Oct 28, 2020 | 50.40 | 50.93 | 49.01 | 49.64 | 110,806 | -1.03(-2.03%) |
Oct 27, 2020 | 48.88 | 51.47 | 48.88 | 50.67 | 74,870 | +1.46(+2.97%) |
Oct 26, 2020 | 51.12 | 51.12 | 46.00 | 49.21 | 79,393 | -2.05(-4.00%) |
Oct 23, 2020 | 47.47 | 51.90 | 47.20 | 51.26 | 63,100 | +4.24(+9.02%) |
Oct 22, 2020 | 50.00 | 52.78 | 46.69 | 47.02 | 82,158 | -2.35(-4.76%) |
Oct 21, 2020 | 57.98 | 60.26 | 49.37 | 49.37 | 150,450 | -7.81(-13.66%) |
Oct 20, 2020 | 53.60 | 60.80 | 53.60 | 57.18 | 162,170 | +3.60(+6.72%) |
Oct 19, 2020 | 51.61 | 57.25 | 50.76 | 53.58 | 224,374 | +4.41(+8.97%) |
Oct 16, 2020 | 45.31 | 49.95 | 45.31 | 49.17 | 100,200 | +4.58(+10.27%) |
Oct 15, 2020 | 47.00 | 47.18 | 44.59 | 44.59 | 52,225 | -2.16(-4.62%) |
Oct 14, 2020 | 48.89 | 51.25 | 46.08 | 46.75 | 132,804 | -1.75(-3.61%) |
Oct 13, 2020 | 46.01 | 48.91 | 45.00 | 48.50 | 45,606 | +2.90(+6.36%) |
Oct 12, 2020 | 45.03 | 46.25 | 44.20 | 45.60 | 70,120 | +1.60(+3.64%) |
Oct 09, 2020 | 46.12 | 46.42 | 43.10 | 44.00 | 223,700 | +0.10(+0.23%) |
Oct 08, 2020 | 42.71 | 43.95 | 40.02 | 43.90 | 158,572 | +0.90(+2.09%) |
Oct 07, 2020 | 42.95 | 43.95 | 42.81 | 43.00 | 137,261 | +0.40(+0.94%) |
Oct 06, 2020 | 43.21 | 43.72 | 41.90 | 42.60 | 135,253 | -0.26(-0.61%) |
Oct 05, 2020 | 42.56 | 43.11 | 41.73 | 42.86 | 66,647 | +1.14(+2.73%) |
Oct 02, 2020 | 42.40 | 43.00 | 41.22 | 41.72 | 203,000 | -1.48(-3.43%) |