Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.50 | 15.50 | 15.50 | 2,991,251 | -1.56(-9.14%) | |
Dec 30, 2020 | 16.11 | 17.49 | 16.10 | 17.06 | 2,991,251 | +1.10(+6.89%) |
Dec 29, 2020 | 16.86 | 16.86 | 13.00 | 15.96 | 5,073,935 | -0.94(-5.56%) |
Dec 28, 2020 | 20.65 | 21.30 | 16.89 | 16.90 | 5,324,740 | +0.70(+4.32%) |
Dec 24, 2020 | 19.03 | 19.09 | 15.63 | 16.20 | 5,109,100 | -3.46(-17.58%) |
Dec 23, 2020 | 24.29 | 24.30 | 19.20 | 19.66 | 4,553,347 | -3.74(-16.00%) |
Dec 22, 2020 | 22.11 | 24.98 | 22.11 | 23.40 | 2,549,151 | +1.66(+7.64%) |
Dec 21, 2020 | 19.50 | 22.95 | 19.01 | 21.74 | 2,832,117 | +1.59(+7.89%) |
Dec 18, 2020 | 21.10 | 22.10 | 17.11 | 20.15 | 3,778,900 | -143.85(-87.71%) |
Dec 17, 2020 | 186.05 | 205.00 | 152.52 | 164.00 | 587,312 | -11.39(-6.49%) |
Dec 16, 2020 | 153.75 | 177.90 | 153.74 | 175.39 | 399,235 | +29.39(+20.13%) |
Dec 15, 2020 | 134.25 | 149.76 | 133.20 | 146.00 | 227,635 | +11.81(+8.80%) |
Dec 14, 2020 | 127.50 | 134.79 | 124.92 | 134.19 | 196,870 | +18.09(+15.58%) |
Dec 11, 2020 | 119.90 | 121.90 | 113.00 | 116.10 | 158,000 | -5.89(-4.83%) |
Dec 10, 2020 | 116.45 | 122.30 | 106.90 | 121.99 | 272,016 | +3.29(+2.77%) |
Dec 09, 2020 | 124.50 | 129.81 | 115.02 | 118.70 | 358,179 | -5.90(-4.74%) |
Dec 08, 2020 | 130.75 | 134.80 | 120.10 | 124.60 | 292,035 | -8.40(-6.31%) |
Dec 07, 2020 | 124.70 | 138.25 | 123.50 | 133.00 | 368,965 | +10.95(+8.97%) |
Dec 04, 2020 | 124.99 | 125.00 | 116.79 | 122.05 | 321,000 | -4.40(-3.48%) |
Dec 03, 2020 | 114.80 | 126.50 | 113.00 | 126.45 | 377,292 | +14.19(+12.64%) |
Dec 02, 2020 | 111.65 | 113.00 | 103.00 | 112.26 | 259,882 | +3.26(+2.99%) |
Dec 01, 2020 | 103.50 | 111.60 | 103.00 | 109.00 | 324,450 | +6.00(+5.83%) |
Nov 30, 2020 | 104.75 | 107.00 | 99.01 | 103.00 | 410,932 | +17.94(+21.09%) |
Nov 27, 2020 | 84.75 | 90.00 | 82.00 | 85.06 | 368,800 | -11.49(-11.90%) |
Nov 25, 2020 | 110.75 | 111.00 | 85.00 | 96.55 | 694,400 | -11.45(-10.60%) |
Nov 24, 2020 | 104.75 | 112.89 | 104.00 | 108.00 | 578,336 | +10.06(+10.27%) |
Nov 23, 2020 | 88.75 | 100.43 | 88.00 | 97.94 | 776,331 | +19.69(+25.17%) |
Nov 20, 2020 | 71.65 | 79.06 | 71.47 | 78.25 | 447,500 | +10.18(+14.96%) |
Nov 19, 2020 | 66.10 | 68.75 | 66.00 | 68.07 | 137,926 | +2.52(+3.84%) |
Nov 18, 2020 | 70.93 | 71.01 | 64.50 | 65.55 | 317,085 | -4.74(-6.74%) |
Nov 17, 2020 | 64.95 | 71.99 | 64.21 | 70.29 | 423,769 | +6.26(+9.78%) |
Nov 16, 2020 | 63.65 | 64.70 | 63.15 | 64.03 | 169,083 | +0.47(+0.74%) |
Nov 13, 2020 | 64.45 | 64.78 | 63.05 | 63.56 | 162,200 | +1.56(+2.52%) |
Nov 12, 2020 | 64.45 | 65.10 | 61.76 | 62.00 | 160,628 | -1.74(-2.73%) |
Nov 11, 2020 | 61.80 | 65.48 | 61.00 | 63.74 | 268,844 | +3.27(+5.41%) |
Nov 10, 2020 | 60.85 | 60.90 | 57.31 | 60.47 | 144,630 | +0.24(+0.40%) |
Nov 09, 2020 | 61.35 | 61.60 | 55.10 | 60.23 | 176,178 | -0.02(-0.03%) |
Nov 06, 2020 | 61.00 | 61.49 | 56.65 | 60.25 | 217,200 | +3.91(+6.94%) |
Nov 05, 2020 | 55.00 | 58.75 | 54.89 | 56.34 | 220,503 | +3.64(+6.91%) |
Nov 04, 2020 | 52.40 | 55.70 | 50.95 | 52.70 | 254,309 | -0.30(-0.57%) |
Nov 03, 2020 | 54.50 | 55.04 | 52.21 | 53.00 | 142,074 | -2.27(-4.11%) |
Nov 02, 2020 | 56.50 | 56.50 | 54.35 | 55.27 | 78,923 | -0.71(-1.27%) |
Oct 30, 2020 | 60.00 | 60.00 | 55.00 | 55.98 | 129,200 | -3.02(-5.12%) |
Oct 29, 2020 | 56.25 | 60.25 | 56.10 | 59.00 | 113,693 | +2.75(+4.89%) |
Oct 28, 2020 | 59.75 | 59.90 | 55.01 | 56.25 | 173,106 | -5.75(-9.27%) |
Oct 27, 2020 | 60.60 | 63.25 | 56.60 | 62.00 | 165,913 | +4.58(+7.98%) |
Oct 26, 2020 | 65.00 | 65.75 | 54.50 | 57.42 | 250,682 | -7.53(-11.59%) |
Oct 23, 2020 | 68.01 | 69.97 | 60.90 | 64.95 | 181,000 | -2.05(-3.06%) |
Oct 22, 2020 | 61.50 | 67.56 | 57.60 | 67.00 | 299,088 | +9.29(+16.10%) |
Oct 21, 2020 | 51.20 | 58.00 | 51.20 | 57.71 | 191,726 | +7.83(+15.70%) |
Oct 20, 2020 | 52.50 | 53.20 | 49.65 | 49.88 | 97,113 | -1.92(-3.71%) |
Oct 19, 2020 | 51.25 | 54.75 | 51.25 | 51.80 | 96,776 | +1.15(+2.27%) |
Oct 16, 2020 | 48.50 | 51.26 | 47.89 | 50.65 | 70,900 | +1.66(+3.39%) |
Oct 15, 2020 | 48.16 | 50.00 | 46.10 | 48.99 | 75,876 | +0.50(+1.03%) |
Oct 14, 2020 | 52.82 | 53.00 | 46.30 | 48.49 | 118,327 | -2.91(-5.66%) |
Oct 13, 2020 | 56.90 | 56.95 | 49.00 | 51.40 | 144,710 | -4.84(-8.61%) |
Oct 12, 2020 | 58.10 | 58.10 | 52.89 | 56.24 | 188,614 | +2.04(+3.77%) |
Oct 09, 2020 | 51.00 | 57.50 | 50.99 | 54.20 | 191,200 | +4.50(+9.05%) |
Oct 08, 2020 | 42.80 | 50.45 | 42.74 | 49.70 | 181,208 | +6.96(+16.28%) |
Oct 07, 2020 | 39.70 | 42.79 | 39.70 | 42.74 | 63,592 | +2.84(+7.12%) |
Oct 06, 2020 | 41.72 | 41.75 | 39.21 | 39.90 | 58,817 | -0.94(-2.30%) |
Oct 05, 2020 | 39.53 | 40.98 | 39.53 | 40.84 | 47,816 | +1.84(+4.72%) |
Oct 02, 2020 | 39.26 | 39.70 | 38.10 | 39.00 | 107,600 | -0.50(-1.27%) |