Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 81.64 | 81.64 | 81.64 | 1,504,929 | -0.88(-1.07%) | |
Dec 30, 2020 | 89.66 | 89.68 | 78.28 | 82.52 | 1,504,929 | -6.15(-6.94%) |
Dec 29, 2020 | 96.06 | 98.66 | 82.83 | 88.67 | 1,224,032 | -6.96(-7.28%) |
Dec 28, 2020 | 90.60 | 96.40 | 88.20 | 95.63 | 1,010,177 | +7.79(+8.87%) |
Dec 24, 2020 | 91.00 | 91.57 | 85.82 | 87.84 | 308,500 | -2.81(-3.10%) |
Dec 23, 2020 | 88.79 | 92.22 | 83.09 | 90.65 | 831,500 | +2.13(+2.41%) |
Dec 22, 2020 | 100.65 | 100.65 | 81.00 | 88.52 | 1,408,449 | -0.62(-0.70%) |
Dec 21, 2020 | 71.00 | 91.94 | 67.54 | 89.14 | 2,000,952 | +16.79(+23.21%) |
Dec 18, 2020 | 73.20 | 77.37 | 71.56 | 72.35 | 3,280,900 | +0.25(+0.35%) |
Dec 17, 2020 | 71.86 | 73.89 | 69.00 | 72.10 | 860,163 | -0.05(-0.07%) |
Dec 16, 2020 | 79.07 | 79.79 | 66.15 | 72.15 | 1,595,742 | -5.55(-7.14%) |
Dec 15, 2020 | 85.51 | 86.45 | 76.77 | 77.70 | 995,236 | -6.21(-7.40%) |
Dec 14, 2020 | 79.21 | 84.87 | 78.00 | 83.91 | 852,732 | +5.56(+7.10%) |
Dec 11, 2020 | 76.92 | 78.59 | 73.26 | 78.35 | 676,000 | +0.85(+1.10%) |
Dec 10, 2020 | 71.79 | 82.55 | 71.02 | 77.50 | 1,156,730 | +4.66(+6.40%) |
Dec 09, 2020 | 70.63 | 74.58 | 68.89 | 72.84 | 827,455 | -2.42(-3.22%) |
Dec 08, 2020 | 67.80 | 76.50 | 66.58 | 75.26 | 1,017,579 | +7.58(+11.20%) |
Dec 07, 2020 | 61.00 | 69.11 | 60.88 | 67.68 | 983,750 | +7.62(+12.69%) |
Dec 04, 2020 | 58.99 | 61.11 | 57.59 | 60.06 | 773,600 | +1.58(+2.70%) |
Dec 03, 2020 | 57.33 | 59.00 | 56.29 | 58.48 | 410,081 | +1.26(+2.20%) |
Dec 02, 2020 | 54.00 | 57.93 | 51.45 | 57.22 | 589,189 | +2.36(+4.30%) |
Dec 01, 2020 | 51.27 | 56.49 | 50.92 | 54.86 | 936,662 | +4.86(+9.72%) |
Nov 30, 2020 | 48.15 | 50.24 | 45.05 | 50.00 | 731,560 | +2.34(+4.91%) |
Nov 27, 2020 | 44.80 | 47.84 | 44.20 | 47.66 | 645,100 | +2.97(+6.65%) |
Nov 25, 2020 | 41.37 | 45.15 | 41.03 | 44.69 | 599,700 | +3.13(+7.53%) |
Nov 24, 2020 | 42.49 | 42.70 | 39.71 | 41.56 | 397,886 | -0.91(-2.14%) |
Nov 23, 2020 | 42.15 | 42.90 | 41.38 | 42.47 | 398,296 | +0.84(+2.02%) |
Nov 20, 2020 | 39.41 | 41.75 | 38.63 | 41.63 | 595,500 | +2.11(+5.34%) |
Nov 19, 2020 | 38.49 | 40.10 | 38.10 | 39.52 | 423,332 | +1.70(+4.49%) |
Nov 18, 2020 | 38.19 | 39.21 | 37.30 | 37.82 | 334,006 | -0.47(-1.23%) |
Nov 17, 2020 | 37.61 | 39.00 | 37.07 | 38.29 | 400,248 | +1.41(+3.82%) |
Nov 16, 2020 | 36.50 | 37.26 | 35.38 | 36.88 | 435,072 | +0.46(+1.26%) |
Nov 13, 2020 | 35.26 | 36.60 | 35.00 | 36.42 | 425,900 | +2.08(+6.06%) |
Nov 12, 2020 | 37.08 | 39.72 | 33.14 | 34.34 | 1,123,332 | -3.52(-9.30%) |
Nov 11, 2020 | 37.95 | 41.19 | 36.75 | 37.86 | 1,115,813 | +0.18(+0.48%) |
Nov 10, 2020 | 36.19 | 37.77 | 35.09 | 37.68 | 416,146 | +0.75(+2.03%) |
Nov 09, 2020 | 37.05 | 38.21 | 36.70 | 36.93 | 437,994 | +0.80(+2.21%) |
Nov 06, 2020 | 36.50 | 36.50 | 34.70 | 36.13 | 344,400 | -0.46(-1.26%) |
Nov 05, 2020 | 35.60 | 37.35 | 34.95 | 36.59 | 287,626 | +1.38(+3.92%) |
Nov 04, 2020 | 34.94 | 36.58 | 34.46 | 35.21 | 456,980 | +1.14(+3.35%) |
Nov 03, 2020 | 35.00 | 35.51 | 33.22 | 34.07 | 654,680 | -0.58(-1.67%) |
Nov 02, 2020 | 34.45 | 36.31 | 33.36 | 34.65 | 676,018 | +0.48(+1.40%) |
Oct 30, 2020 | 36.19 | 36.59 | 33.00 | 34.17 | 721,600 | -2.14(-5.89%) |
Oct 29, 2020 | 37.19 | 37.20 | 34.60 | 36.31 | 396,667 | +0.20(+0.55%) |
Oct 28, 2020 | 36.82 | 37.30 | 34.38 | 36.11 | 673,515 | -2.17(-5.67%) |
Oct 27, 2020 | 36.21 | 38.88 | 36.08 | 38.28 | 626,389 | +2.59(+7.26%) |
Oct 26, 2020 | 38.32 | 38.89 | 32.97 | 35.69 | 990,573 | -2.20(-5.81%) |
Oct 23, 2020 | 36.19 | 38.37 | 34.60 | 37.89 | 1,117,600 | +2.38(+6.70%) |
Oct 22, 2020 | 33.69 | 35.89 | 32.30 | 35.51 | 1,608,148 | +5.82(+19.60%) |
Oct 21, 2020 | 32.62 | 33.05 | 29.43 | 29.69 | 469,173 | -0.85(-2.78%) |
Oct 20, 2020 | 32.11 | 32.56 | 30.29 | 30.54 | 338,315 | -1.34(-4.20%) |
Oct 19, 2020 | 33.34 | 34.00 | 31.51 | 31.88 | 316,805 | -0.73(-2.24%) |
Oct 16, 2020 | 33.00 | 34.18 | 31.94 | 32.61 | 812,200 | -0.31(-0.94%) |
Oct 15, 2020 | 27.67 | 34.38 | 27.52 | 32.92 | 858,467 | +4.59(+16.20%) |
Oct 14, 2020 | 29.06 | 29.85 | 28.24 | 28.33 | 277,956 | -0.56(-1.94%) |
Oct 13, 2020 | 28.33 | 29.38 | 28.25 | 28.89 | 248,050 | +0.39(+1.37%) |
Oct 12, 2020 | 29.34 | 29.70 | 27.58 | 28.50 | 340,754 | -0.91(-3.09%) |
Oct 09, 2020 | 28.44 | 29.94 | 28.32 | 29.41 | 317,300 | +0.91(+3.19%) |
Oct 08, 2020 | 29.40 | 29.41 | 28.00 | 28.50 | 374,500 | -0.17(-0.59%) |
Oct 07, 2020 | 28.28 | 29.28 | 27.70 | 28.67 | 567,229 | +1.28(+4.67%) |
Oct 06, 2020 | 24.30 | 27.94 | 24.30 | 27.39 | 970,323 | +3.54(+14.84%) |
Oct 05, 2020 | 22.88 | 24.10 | 22.66 | 23.85 | 801,595 | +1.61(+7.24%) |
Oct 02, 2020 | 23.98 | 24.49 | 22.13 | 22.24 | 824,700 | -2.20(-9.00%) |