Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.66 | 45.66 | 45.66 | 575,134 | -2.89(-5.95%) | |
Dec 30, 2020 | 49.00 | 50.28 | 47.80 | 48.55 | 575,134 | +0.57(+1.19%) |
Dec 29, 2020 | 48.50 | 49.70 | 46.60 | 47.98 | 487,506 | +0.16(+0.33%) |
Dec 28, 2020 | 52.80 | 53.49 | 47.50 | 47.82 | 1,105,739 | -4.64(-8.84%) |
Dec 24, 2020 | 54.91 | 55.50 | 50.57 | 52.46 | 504,600 | -1.53(-2.83%) |
Dec 23, 2020 | 55.46 | 56.50 | 51.55 | 53.99 | 1,011,062 | -2.67(-4.71%) |
Dec 22, 2020 | 51.94 | 57.26 | 51.50 | 56.66 | 1,696,654 | +6.35(+12.62%) |
Dec 21, 2020 | 47.84 | 50.58 | 47.50 | 50.31 | 737,009 | +0.68(+1.37%) |
Dec 18, 2020 | 50.86 | 53.40 | 48.70 | 49.63 | 1,265,300 | -3.84(-7.18%) |
Dec 17, 2020 | 45.97 | 53.83 | 44.50 | 53.47 | 2,059,911 | +9.46(+21.50%) |
Dec 16, 2020 | 43.19 | 44.99 | 41.79 | 44.01 | 685,733 | +1.91(+4.54%) |
Dec 15, 2020 | 45.12 | 45.56 | 42.10 | 42.10 | 930,478 | -2.53(-5.67%) |
Dec 14, 2020 | 46.67 | 48.51 | 44.03 | 44.63 | 869,165 | -1.63(-3.52%) |
Dec 11, 2020 | 46.86 | 50.35 | 46.12 | 46.26 | 1,008,200 | -2.54(-5.20%) |
Dec 10, 2020 | 42.00 | 49.48 | 41.50 | 48.80 | 2,323,590 | +4.30(+9.66%) |
Dec 09, 2020 | 47.67 | 49.20 | 43.76 | 44.50 | 2,276,063 | -5.22(-10.50%) |
Dec 08, 2020 | 50.12 | 52.50 | 48.00 | 49.72 | 2,071,918 | -2.99(-5.67%) |
Dec 07, 2020 | 55.45 | 56.43 | 51.26 | 52.71 | 2,313,234 | -4.33(-7.59%) |
Dec 04, 2020 | 56.37 | 61.17 | 53.00 | 57.04 | 2,309,000 | -1.02(-1.76%) |
Dec 03, 2020 | 63.71 | 65.49 | 51.00 | 58.06 | 6,472,961 | -2.87(-4.71%) |
Dec 02, 2020 | 54.90 | 63.56 | 50.35 | 60.93 | 3,245,560 | +1.73(+2.92%) |
Dec 01, 2020 | 64.00 | 69.18 | 58.25 | 59.20 | 3,032,761 | -2.10(-3.43%) |
Nov 30, 2020 | 55.80 | 61.30 | 49.00 | 61.30 | 3,884,087 | +9.00(+17.21%) |
Nov 27, 2020 | 49.00 | 54.87 | 48.20 | 52.30 | 2,669,200 | +6.23(+13.52%) |
Nov 25, 2020 | 45.50 | 47.40 | 43.60 | 46.07 | 1,722,300 | +1.07(+2.38%) |
Nov 24, 2020 | 45.00 | 48.58 | 41.00 | 45.00 | 3,352,118 | +1.70(+3.93%) |
Nov 23, 2020 | 37.12 | 44.25 | 37.12 | 43.30 | 2,777,905 | +6.56(+17.86%) |
Nov 20, 2020 | 38.20 | 38.68 | 36.50 | 36.74 | 958,700 | -1.37(-3.59%) |
Nov 19, 2020 | 37.51 | 38.72 | 37.06 | 38.11 | 534,306 | +1.29(+3.50%) |
Nov 18, 2020 | 38.00 | 39.13 | 36.70 | 36.82 | 660,469 | -0.99(-2.62%) |
Nov 17, 2020 | 38.15 | 40.45 | 37.45 | 37.81 | 1,190,055 | -0.62(-1.61%) |
Nov 16, 2020 | 36.50 | 39.10 | 36.39 | 38.43 | 809,617 | +2.36(+6.54%) |
Nov 13, 2020 | 36.51 | 38.61 | 35.76 | 36.07 | 732,600 | -1.22(-3.27%) |
Nov 12, 2020 | 37.86 | 38.18 | 35.52 | 37.29 | 1,060,903 | -0.75(-1.97%) |
Nov 11, 2020 | 36.71 | 39.13 | 36.50 | 38.04 | 1,223,693 | +1.93(+5.34%) |
Nov 10, 2020 | 34.13 | 37.30 | 34.00 | 36.11 | 1,093,729 | +1.98(+5.80%) |
Nov 09, 2020 | 34.28 | 36.90 | 33.39 | 34.13 | 1,216,052 | +0.06(+0.18%) |
Nov 06, 2020 | 33.57 | 34.52 | 30.20 | 34.07 | 1,144,600 | +2.32(+7.31%) |
Nov 05, 2020 | 29.81 | 33.00 | 29.45 | 31.75 | 996,262 | +2.79(+9.63%) |
Nov 04, 2020 | 29.58 | 30.47 | 28.30 | 28.96 | 462,427 | -0.17(-0.58%) |
Nov 03, 2020 | 28.19 | 29.83 | 27.71 | 29.13 | 484,946 | +1.75(+6.39%) |
Nov 02, 2020 | 27.72 | 28.20 | 27.08 | 27.38 | 436,769 | -0.22(-0.80%) |
Oct 30, 2020 | 28.58 | 29.08 | 26.93 | 27.60 | 613,300 | -1.56(-5.35%) |
Oct 29, 2020 | 28.68 | 31.44 | 27.60 | 29.16 | 1,516,962 | +2.50(+9.38%) |
Oct 28, 2020 | 28.21 | 28.27 | 26.50 | 26.66 | 638,808 | -2.51(-8.60%) |
Oct 27, 2020 | 28.95 | 30.13 | 27.61 | 29.17 | 553,049 | +0.25(+0.86%) |
Oct 26, 2020 | 29.58 | 30.17 | 27.94 | 28.92 | 868,381 | -1.82(-5.92%) |
Oct 23, 2020 | 31.15 | 31.57 | 30.33 | 30.74 | 355,000 | -0.83(-2.63%) |
Oct 22, 2020 | 30.49 | 31.97 | 30.28 | 31.57 | 467,950 | +0.64(+2.07%) |
Oct 21, 2020 | 31.28 | 31.93 | 29.30 | 30.93 | 837,917 | -0.04(-0.13%) |
Oct 20, 2020 | 33.81 | 33.84 | 30.26 | 30.97 | 1,274,148 | -2.23(-6.72%) |
Oct 19, 2020 | 34.50 | 36.30 | 33.01 | 33.20 | 769,987 | -2.00(-5.68%) |
Oct 16, 2020 | 37.55 | 37.80 | 35.00 | 35.20 | 899,100 | -1.07(-2.95%) |
Oct 15, 2020 | 35.49 | 36.99 | 34.60 | 36.27 | 894,249 | -1.22(-3.25%) |
Oct 14, 2020 | 35.00 | 37.50 | 34.08 | 37.49 | 2,009,980 | +3.25(+9.49%) |
Oct 13, 2020 | 34.90 | 35.65 | 33.70 | 34.24 | 958,500 | -0.95(-2.70%) |
Oct 12, 2020 | 37.06 | 37.73 | 35.00 | 35.19 | 929,057 | -1.61(-4.37%) |
Oct 09, 2020 | 37.50 | 37.88 | 36.14 | 36.80 | 967,400 | +0.06(+0.16%) |
Oct 08, 2020 | 40.51 | 42.75 | 36.01 | 36.74 | 3,761,514 | -2.98(-7.50%) |
Oct 07, 2020 | 36.67 | 40.50 | 36.67 | 39.72 | 3,424,961 | +4.67(+13.32%) |
Oct 06, 2020 | 40.10 | 40.54 | 34.57 | 35.05 | 3,399,002 | -4.45(-11.27%) |
Oct 05, 2020 | 39.89 | 45.00 | 38.06 | 39.50 | 12,367,496 | +2.06(+5.50%) |
Oct 02, 2020 | 31.22 | 38.50 | 29.37 | 37.44 | 25,784,400 | +13.47(+56.20%) |