Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.76 | 28.76 | 28.76 | 4,188,661 | -0.29(-1.01%) | |
Dec 30, 2020 | 28.06 | 29.21 | 27.84 | 29.05 | 4,188,661 | +1.11(+3.99%) |
Dec 29, 2020 | 28.38 | 28.50 | 27.40 | 27.94 | 4,395,585 | -0.66(-2.32%) |
Dec 28, 2020 | 28.30 | 29.25 | 27.83 | 28.60 | 4,404,791 | +0.64(+2.31%) |
Dec 24, 2020 | 28.47 | 28.47 | 27.53 | 27.96 | 2,210,993 | -0.51(-1.78%) |
Dec 23, 2020 | 27.38 | 28.93 | 27.38 | 28.46 | 5,638,423 | +1.44(+5.32%) |
Dec 22, 2020 | 27.86 | 28.41 | 26.75 | 27.02 | 4,710,753 | -0.55(-2.00%) |
Dec 21, 2020 | 26.72 | 27.84 | 26.45 | 27.58 | 5,252,995 | -0.18(-0.63%) |
Dec 18, 2020 | 28.84 | 29.01 | 27.57 | 27.75 | 7,203,963 | -1.24(-4.29%) |
Dec 17, 2020 | 28.53 | 29.14 | 28.33 | 29.00 | 3,954,250 | +0.50(+1.75%) |
Dec 16, 2020 | 28.67 | 29.13 | 28.07 | 28.50 | 3,883,742 | -0.21(-0.74%) |
Dec 15, 2020 | 27.63 | 28.74 | 27.55 | 28.71 | 4,820,873 | +1.29(+4.70%) |
Dec 14, 2020 | 29.01 | 29.37 | 27.40 | 27.42 | 6,269,246 | -0.98(-3.44%) |
Dec 11, 2020 | 28.75 | 29.02 | 27.85 | 28.40 | 6,351,994 | -0.88(-3.02%) |
Dec 10, 2020 | 28.84 | 29.53 | 28.28 | 29.28 | 6,606,381 | -0.08(-0.28%) |
Dec 09, 2020 | 29.48 | 29.92 | 28.54 | 29.36 | 8,413,725 | +0.32(+1.11%) |
Dec 08, 2020 | 28.18 | 29.83 | 28.07 | 29.04 | 6,813,921 | +0.53(+1.87%) |
Dec 07, 2020 | 28.56 | 29.12 | 27.76 | 28.51 | 8,081,469 | -0.46(-1.59%) |
Dec 04, 2020 | 27.64 | 29.19 | 27.49 | 28.97 | 12,234,376 | +1.77(+6.50%) |
Dec 03, 2020 | 26.72 | 27.94 | 26.65 | 27.20 | 11,039,571 | +0.71(+2.68%) |
Dec 02, 2020 | 24.58 | 26.68 | 24.23 | 26.49 | 10,117,535 | +1.22(+4.81%) |
Dec 01, 2020 | 24.50 | 25.71 | 24.11 | 25.27 | 13,229,513 | +1.39(+5.83%) |
Nov 30, 2020 | 24.35 | 24.36 | 23.05 | 23.88 | 14,022,838 | -0.75(-3.03%) |
Nov 27, 2020 | 25.06 | 25.20 | 24.04 | 24.63 | 9,612,049 | -0.63(-2.48%) |
Nov 25, 2020 | 23.45 | 27.22 | 22.98 | 25.26 | 40,546,428 | +2.64(+11.65%) |
Nov 24, 2020 | 22.77 | 22.84 | 21.88 | 22.62 | 22,580,520 | +1.02(+4.74%) |
Nov 23, 2020 | 20.47 | 22.10 | 20.27 | 21.60 | 16,751,317 | +1.98(+10.10%) |
Nov 20, 2020 | 19.71 | 20.19 | 19.10 | 19.62 | 9,463,145 | -0.18(-0.93%) |
Nov 19, 2020 | 18.80 | 19.84 | 18.42 | 19.80 | 13,050,830 | +0.64(+3.37%) |
Nov 18, 2020 | 19.12 | 20.00 | 18.82 | 19.16 | 17,857,462 | +0.40(+2.11%) |
Nov 17, 2020 | 17.36 | 19.06 | 16.92 | 18.76 | 18,267,020 | +1.08(+6.10%) |
Nov 16, 2020 | 17.14 | 18.10 | 16.39 | 17.68 | 22,595,316 | +1.73(+10.86%) |
Nov 13, 2020 | 14.78 | 16.15 | 14.55 | 15.95 | 15,728,857 | +1.49(+10.33%) |
Nov 12, 2020 | 14.48 | 14.90 | 14.12 | 14.46 | 11,457,900 | -0.49(-3.27%) |
Nov 11, 2020 | 15.93 | 16.18 | 14.75 | 14.95 | 13,769,843 | -1.39(-8.52%) |
Nov 10, 2020 | 14.79 | 16.45 | 14.79 | 16.34 | 19,045,464 | +1.45(+9.71%) |
Nov 09, 2020 | 14.71 | 15.73 | 13.77 | 14.89 | 29,497,094 | +3.06(+25.86%) |
Nov 06, 2020 | 11.66 | 12.23 | 11.50 | 11.83 | 8,487,342 | +0.16(+1.34%) |
Nov 05, 2020 | 11.58 | 11.84 | 11.40 | 11.67 | 11,282,158 | +0.16(+1.36%) |
Nov 04, 2020 | 12.16 | 12.16 | 11.38 | 11.52 | 12,313,819 | -0.79(-6.44%) |
Nov 03, 2020 | 11.36 | 12.50 | 11.36 | 12.31 | 12,192,213 | +1.09(+9.69%) |
Nov 02, 2020 | 11.22 | 11.44 | 11.02 | 11.22 | 8,150,696 | +0.07(+0.66%) |
Oct 30, 2020 | 11.24 | 11.42 | 10.95 | 11.15 | 10,778,866 | -0.10(-0.90%) |
Oct 29, 2020 | 11.30 | 11.67 | 11.10 | 11.25 | 9,130,293 | -0.14(-1.21%) |
Oct 28, 2020 | 11.23 | 11.84 | 11.04 | 11.39 | 9,604,690 | -0.20(-1.75%) |
Oct 27, 2020 | 12.06 | 12.25 | 11.53 | 11.59 | 7,735,864 | -0.61(-4.98%) |
Oct 26, 2020 | 13.01 | 13.15 | 11.92 | 12.20 | 13,511,030 | -1.00(-7.61%) |
Oct 23, 2020 | 12.63 | 13.21 | 12.13 | 13.20 | 11,854,517 | +0.70(+5.60%) |
Oct 22, 2020 | 11.44 | 12.53 | 11.43 | 12.50 | 12,433,269 | +1.03(+9.00%) |
Oct 21, 2020 | 11.37 | 11.59 | 10.95 | 11.47 | 8,148,649 | +0.13(+1.14%) |
Oct 20, 2020 | 11.34 | 11.61 | 11.30 | 11.34 | 7,655,097 | +0.13(+1.15%) |
Oct 19, 2020 | 11.99 | 12.01 | 11.19 | 11.21 | 11,061,548 | -0.70(-5.88%) |
Oct 16, 2020 | 12.57 | 12.57 | 11.82 | 11.91 | 8,213,844 | -0.49(-3.94%) |
Oct 15, 2020 | 11.98 | 12.40 | 11.81 | 12.40 | 6,054,763 | +0.23(+1.89%) |
Oct 14, 2020 | 12.38 | 12.65 | 12.16 | 12.17 | 6,342,906 | -0.14(-1.12%) |
Oct 13, 2020 | 12.40 | 12.48 | 12.15 | 12.31 | 6,255,925 | -0.19(-1.55%) |
Oct 12, 2020 | 12.77 | 13.43 | 12.41 | 12.50 | 11,342,651 | -0.27(-2.09%) |
Oct 09, 2020 | 13.25 | 13.36 | 12.65 | 12.77 | 11,211,145 | -0.29(-2.19%) |
Oct 08, 2020 | 12.24 | 13.08 | 12.08 | 13.06 | 11,902,143 | +0.98(+8.09%) |
Oct 07, 2020 | 12.05 | 12.26 | 11.81 | 12.08 | 9,898,156 | +0.19(+1.63%) |
Oct 06, 2020 | 12.44 | 12.67 | 11.79 | 11.89 | 8,238,039 | -0.39(-3.15%) |
Oct 05, 2020 | 11.98 | 12.35 | 11.96 | 12.27 | 7,987,779 | +0.48(+4.06%) |
Oct 02, 2020 | 11.08 | 11.82 | 11.06 | 11.79 | 9,946,976 | +0.18(+1.59%) |