Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.16 | 20.16 | 20.16 | 1,570,156 | +0.13(+0.63%) | |
Dec 30, 2020 | 19.75 | 20.19 | 19.75 | 20.03 | 1,570,156 | +0.32(+1.62%) |
Dec 29, 2020 | 20.24 | 20.37 | 19.71 | 19.71 | 1,217,043 | -0.44(-2.21%) |
Dec 28, 2020 | 20.12 | 20.27 | 19.94 | 20.16 | 981,600 | +0.12(+0.59%) |
Dec 24, 2020 | 20.03 | 20.11 | 19.72 | 20.04 | 618,331 | +0.03(+0.17%) |
Dec 23, 2020 | 20.26 | 20.42 | 19.96 | 20.01 | 1,087,999 | -0.13(-0.67%) |
Dec 22, 2020 | 20.29 | 20.38 | 19.92 | 20.14 | 1,826,080 | -0.01(-0.04%) |
Dec 21, 2020 | 19.97 | 20.33 | 19.68 | 20.15 | 1,344,756 | -0.14(-0.70%) |
Dec 18, 2020 | 20.85 | 20.97 | 20.00 | 20.29 | 2,991,084 | -0.55(-2.62%) |
Dec 17, 2020 | 21.06 | 21.22 | 20.74 | 20.84 | 3,545,488 | -0.13(-0.63%) |
Dec 16, 2020 | 21.68 | 21.72 | 20.89 | 20.97 | 1,355,524 | -0.49(-2.28%) |
Dec 15, 2020 | 20.99 | 21.52 | 20.75 | 21.46 | 1,339,771 | +0.67(+3.24%) |
Dec 14, 2020 | 21.36 | 21.52 | 20.79 | 20.79 | 1,681,484 | -0.25(-1.19%) |
Dec 11, 2020 | 21.48 | 21.76 | 21.03 | 21.04 | 1,340,589 | -0.65(-2.99%) |
Dec 10, 2020 | 21.38 | 21.88 | 21.37 | 21.68 | 1,664,954 | +0.12(+0.54%) |
Dec 09, 2020 | 21.68 | 22.49 | 21.24 | 21.57 | 2,672,479 | +0.04(+0.19%) |
Dec 08, 2020 | 21.88 | 22.25 | 21.52 | 21.53 | 2,044,174 | -0.50(-2.26%) |
Dec 07, 2020 | 22.42 | 22.48 | 21.93 | 22.03 | 2,737,666 | -0.42(-1.89%) |
Dec 04, 2020 | 22.23 | 22.58 | 22.12 | 22.45 | 1,265,483 | +0.42(+1.89%) |
Dec 03, 2020 | 21.89 | 22.28 | 21.88 | 22.03 | 2,412,450 | +0.13(+0.61%) |
Dec 02, 2020 | 22.30 | 22.40 | 21.87 | 21.90 | 1,049,852 | -0.37(-1.68%) |
Dec 01, 2020 | 22.03 | 22.34 | 22.00 | 22.27 | 1,262,276 | +0.67(+3.12%) |
Nov 30, 2020 | 22.29 | 22.36 | 21.58 | 21.60 | 2,037,352 | -0.72(-3.24%) |
Nov 27, 2020 | 22.54 | 22.66 | 22.17 | 22.32 | 596,031 | -0.12(-0.52%) |
Nov 25, 2020 | 23.05 | 23.09 | 22.27 | 22.44 | 1,644,141 | -0.79(-3.40%) |
Nov 24, 2020 | 22.87 | 23.40 | 22.74 | 23.23 | 3,277,956 | +0.86(+3.82%) |
Nov 23, 2020 | 22.06 | 22.66 | 21.94 | 22.37 | 2,306,859 | +0.58(+2.67%) |
Nov 20, 2020 | 21.63 | 21.81 | 21.41 | 21.79 | 818,219 | +0.07(+0.34%) |
Nov 19, 2020 | 21.34 | 21.73 | 21.19 | 21.72 | 1,345,574 | +0.31(+1.44%) |
Nov 18, 2020 | 22.22 | 22.24 | 21.39 | 21.41 | 2,358,164 | -0.81(-3.66%) |
Nov 17, 2020 | 21.58 | 22.51 | 21.58 | 22.22 | 2,232,831 | +0.28(+1.29%) |
Nov 16, 2020 | 22.27 | 22.48 | 21.51 | 21.94 | 3,725,426 | +0.84(+3.98%) |
Nov 13, 2020 | 20.11 | 21.17 | 20.08 | 21.10 | 2,263,402 | +1.15(+5.79%) |
Nov 12, 2020 | 20.21 | 20.72 | 19.74 | 19.95 | 3,043,976 | -0.53(-2.60%) |
Nov 11, 2020 | 19.99 | 20.51 | 19.54 | 20.48 | 2,540,738 | +0.46(+2.28%) |
Nov 10, 2020 | 18.96 | 20.17 | 18.84 | 20.02 | 3,158,886 | +1.25(+6.68%) |
Nov 09, 2020 | 19.09 | 19.94 | 18.01 | 18.77 | 3,391,494 | +2.23(+13.52%) |
Nov 06, 2020 | 17.01 | 17.20 | 16.41 | 16.53 | 1,477,801 | -0.42(-2.45%) |
Nov 05, 2020 | 17.15 | 17.24 | 16.83 | 16.95 | 2,441,316 | -0.06(-0.34%) |
Nov 04, 2020 | 17.51 | 17.77 | 16.98 | 17.01 | 2,629,439 | -0.35(-2.01%) |
Nov 03, 2020 | 16.68 | 17.47 | 16.48 | 17.36 | 2,034,492 | +0.95(+5.77%) |
Nov 02, 2020 | 16.19 | 16.46 | 15.99 | 16.41 | 2,656,509 | +0.41(+2.54%) |
Oct 30, 2020 | 16.22 | 16.26 | 15.47 | 16.00 | 4,512,722 | +0.00(+0.00%) |
Oct 29, 2020 | 16.18 | 16.59 | 15.74 | 16.00 | 4,947,013 | -0.17(-1.08%) |
Oct 28, 2020 | 16.06 | 16.22 | 15.74 | 16.18 | 3,270,163 | -0.23(-1.42%) |
Oct 27, 2020 | 17.06 | 17.28 | 16.40 | 16.41 | 1,282,708 | -0.75(-4.36%) |
Oct 26, 2020 | 17.32 | 17.39 | 16.93 | 17.16 | 961,880 | -0.34(-1.95%) |
Oct 23, 2020 | 17.46 | 17.66 | 17.37 | 17.50 | 1,341,311 | +0.23(+1.35%) |
Oct 22, 2020 | 16.95 | 17.30 | 16.88 | 17.26 | 1,237,803 | +0.26(+1.51%) |
Oct 21, 2020 | 17.12 | 17.15 | 16.86 | 17.01 | 1,116,767 | -0.21(-1.21%) |
Oct 20, 2020 | 17.15 | 17.41 | 17.08 | 17.21 | 1,548,209 | +0.33(+1.97%) |
Oct 19, 2020 | 16.92 | 17.21 | 16.87 | 16.88 | 2,219,232 | -0.37(-2.12%) |
Oct 16, 2020 | 17.55 | 17.70 | 17.23 | 17.25 | 2,150,984 | -0.43(-2.44%) |
Oct 15, 2020 | 17.46 | 17.77 | 17.38 | 17.68 | 752,207 | +0.05(+0.28%) |
Oct 14, 2020 | 17.84 | 18.01 | 17.63 | 17.63 | 636,484 | -0.29(-1.62%) |
Oct 13, 2020 | 18.56 | 18.59 | 17.89 | 17.92 | 884,205 | -0.82(-4.39%) |
Oct 12, 2020 | 18.86 | 18.86 | 18.60 | 18.74 | 887,796 | -0.09(-0.49%) |
Oct 09, 2020 | 19.22 | 19.31 | 18.74 | 18.83 | 655,851 | -0.25(-1.31%) |
Oct 08, 2020 | 18.58 | 19.08 | 18.53 | 19.08 | 812,001 | +0.61(+3.28%) |
Oct 07, 2020 | 18.69 | 18.72 | 18.29 | 18.48 | 848,877 | -0.06(-0.31%) |
Oct 06, 2020 | 18.85 | 18.94 | 18.45 | 18.54 | 1,306,255 | -0.15(-0.80%) |
Oct 05, 2020 | 19.02 | 19.14 | 18.63 | 18.69 | 1,027,177 | -0.12(-0.62%) |
Oct 02, 2020 | 18.07 | 18.88 | 17.95 | 18.80 | 1,767,632 | +0.29(+1.57%) |