Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.71 | 21.71 | 21.71 | 3,022,462 | +0.80(+3.84%) | |
Dec 30, 2020 | 20.48 | 21.11 | 20.40 | 20.91 | 3,022,462 | +0.45(+2.21%) |
Dec 29, 2020 | 20.55 | 20.85 | 20.19 | 20.46 | 2,875,399 | +0.07(+0.32%) |
Dec 28, 2020 | 20.84 | 21.08 | 20.28 | 20.39 | 2,702,566 | -0.33(-1.59%) |
Dec 24, 2020 | 20.80 | 20.95 | 20.59 | 20.72 | 1,135,699 | -0.12(-0.59%) |
Dec 23, 2020 | 20.80 | 21.00 | 20.60 | 20.84 | 4,219,491 | +0.21(+1.01%) |
Dec 22, 2020 | 21.92 | 21.97 | 20.63 | 20.64 | 7,211,207 | -1.20(-5.49%) |
Dec 21, 2020 | 21.51 | 21.98 | 21.32 | 21.83 | 3,891,839 | -0.24(-1.07%) |
Dec 18, 2020 | 21.79 | 22.15 | 21.41 | 22.07 | 11,358,587 | +0.27(+1.26%) |
Dec 17, 2020 | 21.60 | 21.97 | 21.36 | 21.80 | 7,657,519 | +0.45(+2.12%) |
Dec 16, 2020 | 22.05 | 22.05 | 21.02 | 21.34 | 3,736,526 | -0.46(-2.12%) |
Dec 15, 2020 | 21.73 | 21.95 | 21.41 | 21.81 | 8,731,509 | +0.41(+1.90%) |
Dec 14, 2020 | 21.50 | 22.36 | 21.37 | 21.40 | 7,508,318 | +0.42(+2.02%) |
Dec 11, 2020 | 20.76 | 21.10 | 20.64 | 20.98 | 6,197,597 | -0.02(-0.09%) |
Dec 10, 2020 | 20.83 | 21.25 | 20.77 | 20.99 | 3,366,941 | -0.15(-0.71%) |
Dec 09, 2020 | 21.40 | 21.65 | 20.64 | 21.15 | 4,249,085 | +0.03(+0.13%) |
Dec 08, 2020 | 20.81 | 21.46 | 20.78 | 21.12 | 4,745,197 | +0.31(+1.50%) |
Dec 07, 2020 | 21.39 | 21.39 | 20.63 | 20.81 | 4,133,016 | -0.69(-3.20%) |
Dec 04, 2020 | 20.26 | 21.56 | 20.26 | 21.49 | 8,574,660 | +1.46(+7.30%) |
Dec 03, 2020 | 20.15 | 20.51 | 19.89 | 20.03 | 6,106,991 | -0.01(-0.05%) |
Dec 02, 2020 | 20.32 | 20.53 | 19.82 | 20.04 | 7,420,643 | -0.44(-2.17%) |
Dec 01, 2020 | 21.02 | 21.18 | 20.29 | 20.48 | 5,689,600 | -0.19(-0.91%) |
Nov 30, 2020 | 21.30 | 21.32 | 20.50 | 20.67 | 6,581,018 | -0.68(-3.17%) |
Nov 27, 2020 | 21.41 | 21.82 | 21.23 | 21.35 | 3,015,749 | +0.10(+0.49%) |
Nov 25, 2020 | 20.60 | 21.52 | 20.38 | 21.25 | 6,804,397 | -0.57(-2.63%) |
Nov 24, 2020 | 19.72 | 21.83 | 19.56 | 21.82 | 14,060,075 | +2.49(+12.85%) |
Nov 23, 2020 | 18.73 | 19.54 | 18.64 | 19.34 | 4,555,590 | +0.88(+4.74%) |
Nov 20, 2020 | 18.41 | 18.52 | 18.27 | 18.46 | 3,332,727 | +0.03(+0.15%) |
Nov 19, 2020 | 17.86 | 18.46 | 17.62 | 18.43 | 3,686,527 | +0.37(+2.03%) |
Nov 18, 2020 | 17.99 | 18.61 | 17.73 | 18.07 | 4,839,389 | +0.22(+1.21%) |
Nov 17, 2020 | 17.58 | 17.89 | 17.20 | 17.85 | 3,818,781 | +0.17(+0.96%) |
Nov 16, 2020 | 17.40 | 17.71 | 17.11 | 17.68 | 4,440,057 | +0.72(+4.22%) |
Nov 13, 2020 | 16.54 | 17.02 | 16.50 | 16.96 | 2,917,703 | +0.62(+3.80%) |
Nov 12, 2020 | 16.48 | 16.69 | 16.09 | 16.34 | 3,889,573 | -0.27(-1.64%) |
Nov 11, 2020 | 16.66 | 16.81 | 16.46 | 16.62 | 4,540,482 | +0.03(+0.17%) |
Nov 10, 2020 | 16.14 | 16.71 | 15.87 | 16.59 | 5,104,730 | +0.58(+3.65%) |
Nov 09, 2020 | 16.71 | 17.40 | 16.00 | 16.00 | 8,354,816 | +0.10(+0.65%) |
Nov 06, 2020 | 16.31 | 16.55 | 15.68 | 15.90 | 4,587,465 | -0.26(-1.63%) |
Nov 05, 2020 | 15.91 | 16.31 | 15.75 | 16.16 | 8,730,137 | +0.40(+2.51%) |
Nov 04, 2020 | 16.33 | 16.35 | 15.07 | 15.77 | 9,436,959 | -0.41(-2.56%) |
Nov 03, 2020 | 16.90 | 17.07 | 15.56 | 16.18 | 15,377,000 | -2.23(-12.12%) |
Nov 02, 2020 | 17.59 | 18.44 | 17.37 | 18.41 | 5,740,093 | +1.00(+5.73%) |
Oct 30, 2020 | 17.11 | 17.45 | 16.85 | 17.42 | 5,237,461 | +0.19(+1.09%) |
Oct 29, 2020 | 16.82 | 17.46 | 16.81 | 17.23 | 4,132,895 | +0.22(+1.27%) |
Oct 28, 2020 | 16.80 | 17.23 | 16.71 | 17.01 | 4,090,933 | -0.26(-1.53%) |
Oct 27, 2020 | 17.08 | 17.55 | 16.95 | 17.27 | 3,842,601 | +0.19(+1.10%) |
Oct 26, 2020 | 17.33 | 17.52 | 16.92 | 17.09 | 4,174,234 | -0.52(-2.94%) |
Oct 23, 2020 | 17.81 | 18.05 | 17.57 | 17.60 | 3,353,547 | -0.01(-0.05%) |
Oct 22, 2020 | 17.46 | 17.66 | 17.19 | 17.61 | 4,445,584 | -0.19(-1.06%) |
Oct 21, 2020 | 17.51 | 18.07 | 17.43 | 17.80 | 3,963,628 | +0.07(+0.37%) |
Oct 20, 2020 | 18.07 | 18.26 | 17.62 | 17.74 | 4,145,812 | -0.22(-1.21%) |
Oct 19, 2020 | 18.09 | 18.32 | 17.87 | 17.95 | 4,574,861 | -0.07(-0.37%) |
Oct 16, 2020 | 18.47 | 18.53 | 18.01 | 18.02 | 3,389,239 | -0.33(-1.80%) |
Oct 15, 2020 | 17.89 | 18.44 | 17.62 | 18.35 | 3,790,598 | +0.17(+0.93%) |
Oct 14, 2020 | 18.37 | 18.60 | 18.10 | 18.18 | 3,856,275 | +0.03(+0.16%) |
Oct 13, 2020 | 18.18 | 18.30 | 17.82 | 18.15 | 3,165,843 | -0.06(-0.31%) |
Oct 12, 2020 | 18.58 | 18.59 | 18.10 | 18.21 | 2,455,788 | -0.35(-1.88%) |
Oct 09, 2020 | 18.75 | 18.89 | 18.25 | 18.55 | 3,182,948 | -0.01(-0.05%) |
Oct 08, 2020 | 18.67 | 19.02 | 18.16 | 18.56 | 4,068,549 | -0.02(-0.10%) |
Oct 07, 2020 | 18.07 | 18.71 | 18.07 | 18.58 | 6,481,476 | +0.86(+4.83%) |
Oct 06, 2020 | 18.36 | 18.57 | 17.67 | 17.73 | 3,673,119 | -0.42(-2.33%) |
Oct 05, 2020 | 17.47 | 18.31 | 17.39 | 18.15 | 7,485,780 | +0.91(+5.30%) |
Oct 02, 2020 | 16.33 | 17.49 | 16.29 | 17.24 | 3,725,868 | +0.49(+2.92%) |