Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.00 | 32.00 | 32.00 | 18,116,492 | -0.90(-2.74%) | |
Dec 30, 2020 | 31.30 | 33.00 | 31.00 | 32.90 | 18,116,492 | +2.82(+9.38%) |
Dec 29, 2020 | 31.11 | 31.15 | 28.50 | 30.08 | 16,651,759 | -0.37(-1.22%) |
Dec 28, 2020 | 33.33 | 33.34 | 30.12 | 30.45 | 19,499,422 | +3.10(+11.33%) |
Dec 24, 2020 | 28.70 | 28.71 | 26.45 | 27.35 | 12,591,200 | -1.53(-5.30%) |
Dec 23, 2020 | 30.50 | 30.85 | 28.82 | 28.88 | 11,054,652 | -1.51(-4.97%) |
Dec 22, 2020 | 31.61 | 32.00 | 30.02 | 30.39 | 12,181,330 | -0.44(-1.43%) |
Dec 21, 2020 | 29.62 | 31.75 | 29.34 | 30.83 | 18,936,724 | +1.35(+4.58%) |
Dec 18, 2020 | 28.49 | 29.50 | 27.60 | 29.48 | 11,082,800 | +1.23(+4.35%) |
Dec 17, 2020 | 29.89 | 30.92 | 27.10 | 28.25 | 28,695,132 | +2.44(+9.45%) |
Dec 16, 2020 | 24.98 | 26.04 | 24.60 | 25.81 | 18,561,540 | +2.55(+10.99%) |
Dec 15, 2020 | 22.83 | 23.44 | 22.47 | 23.25 | 8,883,945 | +0.98(+4.42%) |
Dec 14, 2020 | 22.80 | 22.86 | 22.01 | 22.27 | 9,285,710 | +1.66(+8.05%) |
Dec 11, 2020 | 20.55 | 21.07 | 20.20 | 20.61 | 8,764,700 | -0.86(-4.01%) |
Dec 10, 2020 | 19.83 | 21.50 | 19.39 | 21.47 | 12,444,152 | +1.40(+6.98%) |
Dec 09, 2020 | 20.84 | 21.30 | 19.60 | 20.07 | 13,716,989 | -0.89(-4.25%) |
Dec 08, 2020 | 22.20 | 22.21 | 20.76 | 20.96 | 13,771,341 | -1.50(-6.68%) |
Dec 07, 2020 | 23.72 | 23.85 | 22.10 | 22.46 | 10,693,999 | -0.76(-3.27%) |
Dec 04, 2020 | 23.88 | 23.90 | 22.72 | 23.22 | 10,496,000 | -0.78(-3.25%) |
Dec 03, 2020 | 23.84 | 24.12 | 23.53 | 24.00 | 9,490,232 | +0.61(+2.61%) |
Dec 02, 2020 | 23.81 | 23.88 | 22.87 | 23.39 | 8,531,939 | -0.35(-1.47%) |
Dec 01, 2020 | 22.84 | 24.05 | 22.57 | 23.74 | 16,040,781 | +0.55(+2.36%) |
Nov 30, 2020 | 22.30 | 23.84 | 21.88 | 23.19 | 20,687,032 | +4.36(+23.14%) |
Nov 27, 2020 | 18.50 | 19.15 | 17.60 | 18.84 | 21,926,700 | -2.03(-9.73%) |
Nov 25, 2020 | 22.34 | 23.29 | 20.63 | 20.86 | 17,520,200 | -1.50(-6.69%) |
Nov 24, 2020 | 23.24 | 24.06 | 22.14 | 22.36 | 17,478,542 | +0.23(+1.04%) |
Nov 23, 2020 | 21.90 | 22.21 | 21.30 | 22.13 | 15,280,500 | +0.89(+4.19%) |
Nov 20, 2020 | 20.61 | 21.39 | 20.60 | 21.24 | 14,489,500 | +1.14(+5.67%) |
Nov 19, 2020 | 19.73 | 20.54 | 19.72 | 20.10 | 10,530,699 | +0.46(+2.34%) |
Nov 18, 2020 | 20.37 | 20.74 | 19.33 | 19.64 | 19,980,768 | -0.52(-2.58%) |
Nov 17, 2020 | 19.47 | 20.35 | 19.33 | 20.16 | 16,475,439 | +1.30(+6.89%) |
Nov 16, 2020 | 18.30 | 18.86 | 18.24 | 18.86 | 11,713,305 | +0.90(+5.01%) |
Nov 13, 2020 | 18.36 | 18.49 | 17.60 | 17.96 | 8,926,400 | -0.28(-1.54%) |
Nov 12, 2020 | 17.89 | 18.40 | 17.02 | 18.24 | 9,814,182 | +0.71(+4.08%) |
Nov 11, 2020 | 16.75 | 18.00 | 16.75 | 17.52 | 9,917,475 | +1.01(+6.15%) |
Nov 10, 2020 | 16.94 | 17.00 | 16.24 | 16.51 | 6,328,418 | -0.58(-3.39%) |
Nov 09, 2020 | 17.35 | 17.40 | 15.81 | 17.09 | 15,012,350 | -0.45(-2.57%) |
Nov 06, 2020 | 17.66 | 17.71 | 17.06 | 17.54 | 10,274,700 | +0.27(+1.56%) |
Nov 05, 2020 | 16.91 | 17.69 | 16.28 | 17.27 | 14,945,947 | +1.40(+8.82%) |
Nov 04, 2020 | 15.66 | 16.10 | 15.29 | 15.87 | 7,990,679 | +0.45(+2.92%) |
Nov 03, 2020 | 15.70 | 15.87 | 15.40 | 15.42 | 6,488,097 | -0.09(-0.58%) |
Nov 02, 2020 | 15.35 | 15.59 | 15.19 | 15.51 | 6,149,175 | +0.13(+0.85%) |
Oct 30, 2020 | 15.18 | 15.53 | 14.88 | 15.38 | 6,947,500 | +0.12(+0.79%) |
Oct 29, 2020 | 14.90 | 15.54 | 14.69 | 15.26 | 7,717,469 | +0.35(+2.35%) |
Oct 28, 2020 | 15.34 | 15.34 | 14.50 | 14.91 | 11,477,984 | -0.76(-4.85%) |
Oct 27, 2020 | 15.00 | 15.71 | 14.85 | 15.67 | 14,293,128 | +1.29(+8.97%) |
Oct 26, 2020 | 14.77 | 14.99 | 13.88 | 14.38 | 9,812,033 | +0.00(+0.00%) |
Oct 23, 2020 | 14.78 | 14.78 | 14.06 | 14.38 | 6,830,800 | -0.24(-1.68%) |
Oct 22, 2020 | 14.57 | 14.87 | 14.20 | 14.62 | 10,844,396 | +0.33(+2.31%) |
Oct 21, 2020 | 13.79 | 14.49 | 13.78 | 14.29 | 16,042,500 | +0.99(+7.44%) |
Oct 20, 2020 | 13.21 | 13.44 | 13.09 | 13.30 | 7,321,271 | +0.47(+3.70%) |
Oct 19, 2020 | 12.95 | 13.13 | 12.68 | 12.83 | 6,480,270 | +0.40(+3.22%) |
Oct 16, 2020 | 12.40 | 12.50 | 12.22 | 12.43 | 3,541,600 | -0.02(-0.16%) |
Oct 15, 2020 | 12.10 | 12.49 | 11.94 | 12.45 | 3,897,150 | +0.25(+2.05%) |
Oct 14, 2020 | 12.53 | 12.78 | 12.00 | 12.20 | 4,796,129 | -0.18(-1.45%) |
Oct 13, 2020 | 12.55 | 12.56 | 12.15 | 12.38 | 4,435,042 | -0.28(-2.25%) |
Oct 12, 2020 | 12.24 | 12.98 | 12.00 | 12.66 | 9,525,054 | +0.89(+7.60%) |
Oct 09, 2020 | 12.16 | 12.30 | 11.70 | 11.77 | 6,580,900 | -0.09(-0.76%) |
Oct 08, 2020 | 11.30 | 11.99 | 11.27 | 11.86 | 6,807,973 | +0.89(+8.11%) |
Oct 07, 2020 | 11.02 | 11.02 | 10.85 | 10.97 | 2,491,438 | +0.12(+1.15%) |
Oct 06, 2020 | 11.28 | 11.30 | 10.73 | 10.85 | 3,713,068 | -0.43(-3.86%) |
Oct 05, 2020 | 11.05 | 11.28 | 10.99 | 11.28 | 2,245,653 | +0.42(+3.87%) |
Oct 02, 2020 | 10.74 | 10.88 | 10.60 | 10.86 | 4,364,600 | -0.01(-0.09%) |