Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 48.64 | 48.64 | 48.64 | 499,965 | -1.20(-2.41%) | |
Dec 30, 2020 | 50.40 | 51.28 | 49.28 | 49.84 | 499,965 | -1.12(-2.20%) |
Dec 29, 2020 | 51.68 | 53.44 | 48.64 | 50.96 | 273,673 | -0.40(-0.78%) |
Dec 28, 2020 | 50.64 | 54.64 | 50.56 | 51.36 | 422,065 | +2.08(+4.22%) |
Dec 24, 2020 | 50.00 | 51.76 | 48.88 | 49.28 | 279,587 | -0.48(-0.96%) |
Dec 23, 2020 | 53.52 | 53.52 | 49.76 | 49.76 | 258,513 | -3.60(-6.75%) |
Dec 22, 2020 | 52.64 | 55.92 | 50.56 | 53.36 | 562,076 | +1.92(+3.73%) |
Dec 21, 2020 | 54.48 | 54.49 | 50.88 | 51.44 | 382,011 | -2.72(-5.02%) |
Dec 18, 2020 | 53.84 | 57.04 | 51.84 | 54.16 | 627,775 | +1.44(+2.73%) |
Dec 17, 2020 | 48.08 | 54.40 | 47.52 | 52.72 | 551,665 | +3.76(+7.68%) |
Dec 16, 2020 | 50.48 | 51.36 | 47.28 | 48.96 | 287,991 | -1.12(-2.24%) |
Dec 15, 2020 | 45.28 | 50.80 | 44.48 | 50.08 | 521,420 | +5.92(+13.41%) |
Dec 14, 2020 | 47.76 | 48.40 | 43.60 | 44.16 | 419,336 | -3.52(-7.38%) |
Dec 11, 2020 | 50.80 | 51.11 | 46.56 | 47.68 | 232,425 | -2.96(-5.85%) |
Dec 10, 2020 | 51.04 | 53.28 | 50.00 | 50.64 | 187,713 | -1.92(-3.65%) |
Dec 09, 2020 | 55.84 | 56.24 | 50.56 | 52.56 | 255,275 | -2.72(-4.92%) |
Dec 08, 2020 | 58.32 | 59.20 | 54.56 | 55.28 | 358,824 | -0.16(-0.29%) |
Dec 07, 2020 | 54.08 | 59.92 | 51.28 | 55.44 | 700,761 | +2.00(+3.74%) |
Dec 04, 2020 | 55.76 | 56.40 | 52.48 | 53.44 | 255,237 | -1.12(-2.05%) |
Dec 03, 2020 | 60.24 | 60.56 | 53.60 | 54.56 | 467,657 | -3.44(-5.93%) |
Dec 02, 2020 | 46.96 | 59.44 | 45.84 | 58.00 | 875,852 | +5.60(+10.69%) |
Dec 01, 2020 | 63.76 | 63.76 | 51.20 | 52.40 | 472,771 | -6.72(-11.37%) |
Nov 30, 2020 | 64.96 | 65.28 | 57.28 | 59.12 | 548,232 | -7.92(-11.81%) |
Nov 27, 2020 | 71.76 | 73.20 | 65.68 | 67.04 | 445,587 | -1.52(-2.22%) |
Nov 25, 2020 | 64.00 | 71.36 | 59.20 | 68.56 | 1,127,875 | -1.04(-1.49%) |
Nov 24, 2020 | 75.52 | 82.40 | 63.92 | 69.60 | 2,399,187 | -15.20(-17.92%) |
Nov 23, 2020 | 71.76 | 84.80 | 71.20 | 84.80 | 6,392,176 | +20.08(+31.03%) |
Nov 20, 2020 | 60.16 | 78.96 | 56.96 | 64.72 | 16,930,700 | +15.28(+30.91%) |
Nov 19, 2020 | 36.64 | 52.48 | 35.36 | 49.44 | 5,158,730 | +15.52(+45.75%) |
Nov 18, 2020 | 32.24 | 35.60 | 31.60 | 33.92 | 792,685 | +2.64(+8.44%) |
Nov 17, 2020 | 31.92 | 34.24 | 30.80 | 31.28 | 621,912 | -0.80(-2.49%) |
Nov 16, 2020 | 31.68 | 33.52 | 30.08 | 32.08 | 643,117 | +0.16(+0.50%) |
Nov 13, 2020 | 27.36 | 32.48 | 26.56 | 31.92 | 1,296,612 | +3.12(+10.83%) |
Nov 12, 2020 | 22.88 | 29.04 | 22.56 | 28.80 | 1,059,287 | +6.00(+26.32%) |
Nov 11, 2020 | 22.48 | 23.20 | 21.68 | 22.80 | 128,501 | +0.32(+1.42%) |
Nov 10, 2020 | 23.60 | 23.60 | 22.24 | 22.48 | 242,979 | -0.88(-3.77%) |
Nov 09, 2020 | 23.76 | 24.24 | 22.72 | 23.36 | 156,506 | +0.72(+3.18%) |
Nov 06, 2020 | 22.48 | 23.20 | 21.68 | 22.64 | 134,150 | -1.60(-6.60%) |
Nov 05, 2020 | 23.04 | 24.72 | 22.56 | 24.24 | 217,278 | +1.76(+7.83%) |
Nov 04, 2020 | 22.00 | 23.20 | 20.48 | 22.48 | 200,537 | +1.04(+4.85%) |
Nov 03, 2020 | 20.80 | 21.68 | 20.72 | 21.44 | 75,358 | +0.72(+3.47%) |
Nov 02, 2020 | 20.16 | 21.12 | 20.08 | 20.72 | 41,618 | +0.56(+2.78%) |
Oct 30, 2020 | 21.20 | 21.28 | 19.84 | 20.16 | 50,762 | -1.12(-5.26%) |
Oct 29, 2020 | 20.80 | 21.44 | 20.08 | 21.28 | 84,072 | +0.72(+3.50%) |
Oct 28, 2020 | 21.44 | 21.60 | 20.24 | 20.56 | 52,711 | -1.36(-6.20%) |
Oct 27, 2020 | 22.16 | 22.16 | 21.60 | 21.92 | 30,879 | -0.32(-1.44%) |
Oct 26, 2020 | 23.12 | 23.52 | 20.96 | 22.24 | 103,582 | -0.96(-4.14%) |
Oct 23, 2020 | 23.92 | 23.92 | 22.88 | 23.20 | 34,112 | -0.24(-1.02%) |
Oct 22, 2020 | 22.64 | 23.68 | 22.40 | 23.44 | 54,871 | +0.08(+0.34%) |
Oct 21, 2020 | 22.80 | 23.84 | 22.16 | 23.36 | 170,877 | +0.56(+2.46%) |
Oct 20, 2020 | 23.12 | 23.44 | 22.16 | 22.80 | 63,325 | -0.32(-1.38%) |
Oct 19, 2020 | 24.40 | 24.40 | 22.80 | 23.12 | 65,822 | -1.12(-4.62%) |
Oct 16, 2020 | 23.92 | 24.64 | 23.60 | 24.24 | 92,987 | +0.88(+3.77%) |
Oct 15, 2020 | 24.24 | 24.24 | 22.88 | 23.36 | 157,627 | -1.76(-7.01%) |
Oct 14, 2020 | 23.04 | 26.80 | 22.48 | 25.12 | 795,848 | +2.32(+10.18%) |
Oct 13, 2020 | 23.36 | 23.36 | 22.24 | 22.80 | 56,187 | -0.24(-1.04%) |
Oct 12, 2020 | 24.08 | 24.08 | 22.80 | 23.04 | 91,320 | -0.48(-2.04%) |
Oct 09, 2020 | 23.28 | 24.64 | 22.96 | 23.52 | 139,875 | +0.48(+2.08%) |
Oct 08, 2020 | 22.24 | 23.36 | 21.92 | 23.04 | 150,629 | +0.88(+3.97%) |
Oct 07, 2020 | 22.08 | 22.80 | 21.76 | 22.16 | 154,450 | +0.72(+3.36%) |
Oct 06, 2020 | 22.32 | 22.48 | 21.04 | 21.44 | 106,410 | -0.88(-3.94%) |
Oct 05, 2020 | 22.88 | 23.04 | 21.68 | 22.32 | 89,513 | -0.16(-0.71%) |
Oct 02, 2020 | 22.00 | 22.64 | 21.44 | 22.48 | 75,175 | -0.48(-2.09%) |