Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 46.16 | 46.16 | 46.16 | 53,016 | -2.84(-5.79%) | |
Dec 30, 2020 | 49.00 | 50.00 | 47.50 | 49.00 | 53,016 | -1.00(-2.00%) |
Dec 29, 2020 | 52.50 | 53.00 | 48.50 | 50.00 | 90,114 | -1.50(-2.91%) |
Dec 28, 2020 | 51.00 | 52.50 | 47.50 | 51.50 | 129,919 | -1.00(-1.90%) |
Dec 24, 2020 | 70.50 | 71.50 | 50.00 | 52.50 | 1,516,104 | +11.48(+28.00%) |
Dec 23, 2020 | 40.00 | 42.35 | 40.00 | 41.02 | 47,899 | +0.33(+0.80%) |
Dec 22, 2020 | 41.50 | 41.55 | 39.01 | 40.69 | 57,811 | -1.31(-3.12%) |
Dec 21, 2020 | 42.00 | 43.00 | 40.50 | 42.00 | 46,941 | -1.26(-2.90%) |
Dec 18, 2020 | 45.00 | 45.80 | 43.26 | 43.26 | 36,034 | -2.19(-4.82%) |
Dec 17, 2020 | 43.50 | 46.00 | 43.25 | 45.45 | 53,045 | +1.65(+3.76%) |
Dec 16, 2020 | 44.94 | 44.95 | 43.10 | 43.80 | 29,879 | -1.54(-3.39%) |
Dec 15, 2020 | 45.01 | 46.66 | 44.35 | 45.34 | 45,655 | +0.18(+0.40%) |
Dec 14, 2020 | 45.99 | 47.00 | 43.74 | 45.16 | 51,143 | -1.02(-2.20%) |
Dec 11, 2020 | 45.50 | 47.10 | 43.45 | 46.17 | 61,998 | +0.64(+1.39%) |
Dec 10, 2020 | 43.85 | 47.05 | 43.01 | 45.53 | 61,291 | +1.78(+4.08%) |
Dec 09, 2020 | 47.12 | 47.49 | 42.00 | 43.75 | 65,659 | -2.65(-5.71%) |
Dec 08, 2020 | 46.55 | 48.91 | 46.00 | 46.40 | 50,312 | -0.40(-0.85%) |
Dec 07, 2020 | 46.59 | 48.99 | 44.22 | 46.80 | 77,986 | -1.70(-3.51%) |
Dec 04, 2020 | 45.00 | 51.50 | 44.55 | 48.50 | 157,808 | +4.48(+10.18%) |
Dec 03, 2020 | 43.80 | 46.77 | 42.01 | 44.02 | 76,499 | +0.52(+1.20%) |
Dec 02, 2020 | 43.50 | 45.00 | 40.50 | 43.50 | 58,521 | +0.00(+0.00%) |
Dec 01, 2020 | 44.00 | 44.50 | 42.50 | 43.50 | 56,690 | -1.50(-3.33%) |
Nov 30, 2020 | 50.00 | 50.00 | 41.50 | 45.00 | 111,753 | -1.80(-3.85%) |
Nov 27, 2020 | 48.50 | 49.50 | 45.92 | 46.80 | 69,206 | -2.18(-4.45%) |
Nov 25, 2020 | 54.00 | 54.50 | 47.00 | 48.98 | 192,922 | -7.52(-13.31%) |
Nov 24, 2020 | 45.00 | 60.00 | 43.50 | 56.50 | 639,001 | +16.50(+41.25%) |
Nov 23, 2020 | 42.00 | 43.00 | 38.50 | 40.00 | 100,715 | -0.27(-0.66%) |
Nov 20, 2020 | 39.50 | 44.88 | 38.05 | 40.27 | 143,174 | +0.77(+1.95%) |
Nov 19, 2020 | 36.55 | 39.95 | 36.00 | 39.49 | 69,935 | +2.99(+8.21%) |
Nov 18, 2020 | 36.00 | 39.00 | 36.00 | 36.50 | 49,693 | +0.78(+2.18%) |
Nov 17, 2020 | 35.09 | 36.00 | 35.00 | 35.72 | 24,281 | +0.22(+0.62%) |
Nov 16, 2020 | 36.00 | 36.50 | 35.00 | 35.50 | 31,819 | -0.10(-0.29%) |
Nov 13, 2020 | 35.50 | 36.93 | 34.77 | 35.60 | 36,920 | -0.75(-2.05%) |
Nov 12, 2020 | 35.50 | 41.50 | 34.50 | 36.35 | 141,570 | +1.05(+2.99%) |
Nov 11, 2020 | 35.50 | 35.68 | 34.50 | 35.30 | 17,663 | -0.40(-1.12%) |
Nov 10, 2020 | 36.00 | 36.00 | 34.50 | 35.70 | 27,633 | -0.30(-0.85%) |
Nov 09, 2020 | 35.50 | 37.50 | 34.00 | 36.00 | 59,465 | +1.75(+5.11%) |
Nov 06, 2020 | 36.33 | 36.33 | 34.00 | 34.25 | 31,068 | -2.08(-5.71%) |
Nov 05, 2020 | 35.00 | 36.99 | 34.00 | 36.33 | 50,821 | +1.07(+3.04%) |
Nov 04, 2020 | 35.62 | 36.83 | 35.09 | 35.26 | 33,830 | -1.74(-4.72%) |
Nov 03, 2020 | 36.50 | 38.00 | 35.50 | 37.00 | 30,138 | +1.69(+4.77%) |
Nov 02, 2020 | 35.77 | 36.35 | 34.50 | 35.31 | 35,356 | -1.48(-4.02%) |
Oct 30, 2020 | 36.33 | 37.49 | 34.00 | 36.80 | 39,918 | -0.20(-0.55%) |
Oct 29, 2020 | 37.01 | 37.75 | 35.50 | 37.00 | 32,618 | -0.50(-1.33%) |
Oct 28, 2020 | 38.50 | 39.00 | 34.00 | 37.50 | 54,537 | -2.50(-6.25%) |
Oct 27, 2020 | 41.00 | 42.00 | 39.00 | 40.00 | 66,415 | -0.16(-0.39%) |
Oct 26, 2020 | 42.51 | 43.00 | 39.51 | 40.16 | 49,267 | -2.58(-6.04%) |
Oct 23, 2020 | 42.91 | 43.98 | 42.05 | 42.73 | 42,018 | -0.51(-1.17%) |
Oct 22, 2020 | 44.56 | 45.50 | 41.50 | 43.24 | 64,887 | -1.26(-2.83%) |
Oct 21, 2020 | 48.50 | 52.00 | 42.50 | 44.50 | 274,859 | +2.50(+5.95%) |
Oct 20, 2020 | 39.50 | 47.00 | 38.50 | 42.00 | 178,913 | +1.00(+2.44%) |
Oct 19, 2020 | 44.50 | 45.00 | 40.50 | 41.00 | 104,213 | -4.94(-10.74%) |
Oct 16, 2020 | 49.00 | 49.75 | 45.00 | 45.94 | 129,842 | -4.06(-8.13%) |
Oct 15, 2020 | 49.50 | 51.50 | 48.00 | 50.00 | 135,220 | -4.00(-7.41%) |
Oct 14, 2020 | 56.00 | 59.00 | 51.50 | 54.00 | 307,699 | -3.00(-5.26%) |
Oct 13, 2020 | 57.00 | 63.00 | 52.50 | 57.00 | 833,846 | +2.50(+4.59%) |
Oct 12, 2020 | 43.50 | 61.00 | 43.50 | 54.50 | 792,629 | +7.25(+15.34%) |
Oct 09, 2020 | 54.50 | 58.00 | 43.00 | 47.25 | 978,250 | -11.25(-19.23%) |
Oct 08, 2020 | 36.50 | 71.50 | 35.00 | 58.50 | 2,386,867 | +23.50(+67.14%) |
Oct 07, 2020 | 33.50 | 37.50 | 33.50 | 35.00 | 126,878 | -0.50(-1.41%) |
Oct 06, 2020 | 44.00 | 44.00 | 34.00 | 35.50 | 368,538 | -3.76(-9.57%) |
Oct 05, 2020 | 29.55 | 40.00 | 29.00 | 39.26 | 435,561 | +10.26(+35.36%) |
Oct 02, 2020 | 28.50 | 31.24 | 27.59 | 29.00 | 42,708 | -2.42(-7.70%) |