Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.66 | 24.66 | 24.66 | 1,805,993 | +0.19(+0.76%) | |
Dec 30, 2020 | 24.37 | 24.96 | 24.23 | 24.47 | 1,805,993 | +0.06(+0.23%) |
Dec 29, 2020 | 24.24 | 24.52 | 23.83 | 24.41 | 1,641,619 | +0.36(+1.52%) |
Dec 28, 2020 | 24.94 | 25.04 | 23.83 | 24.05 | 1,716,880 | -0.77(-3.09%) |
Dec 24, 2020 | 24.96 | 25.13 | 24.39 | 24.81 | 540,009 | -0.28(-1.12%) |
Dec 23, 2020 | 25.21 | 25.59 | 24.99 | 25.09 | 1,629,716 | +0.18(+0.71%) |
Dec 22, 2020 | 25.28 | 25.62 | 24.89 | 24.92 | 1,175,075 | -0.39(-1.55%) |
Dec 21, 2020 | 24.52 | 25.51 | 24.24 | 25.31 | 2,057,877 | +0.12(+0.48%) |
Dec 18, 2020 | 25.66 | 26.07 | 24.93 | 25.19 | 5,412,080 | -0.75(-2.88%) |
Dec 17, 2020 | 26.65 | 26.77 | 25.54 | 25.94 | 2,540,511 | -0.50(-1.87%) |
Dec 16, 2020 | 26.51 | 26.61 | 25.81 | 26.43 | 2,138,145 | +0.09(+0.36%) |
Dec 15, 2020 | 25.70 | 26.36 | 25.32 | 26.34 | 1,867,641 | +0.69(+2.70%) |
Dec 14, 2020 | 26.81 | 26.81 | 25.65 | 25.65 | 3,698,285 | -0.76(-2.87%) |
Dec 11, 2020 | 25.86 | 26.41 | 25.37 | 26.40 | 2,646,229 | +0.18(+0.68%) |
Dec 10, 2020 | 24.29 | 26.23 | 24.27 | 26.23 | 2,590,668 | +1.93(+7.92%) |
Dec 09, 2020 | 25.05 | 25.27 | 23.91 | 24.30 | 1,995,272 | -0.25(-1.03%) |
Dec 08, 2020 | 23.79 | 25.03 | 23.74 | 24.55 | 2,434,469 | +0.51(+2.14%) |
Dec 07, 2020 | 24.67 | 24.68 | 23.71 | 24.04 | 2,480,692 | -0.75(-3.02%) |
Dec 04, 2020 | 23.78 | 25.00 | 23.75 | 24.79 | 3,130,494 | +1.51(+6.51%) |
Dec 03, 2020 | 23.09 | 23.71 | 22.68 | 23.27 | 2,677,028 | +0.68(+3.02%) |
Dec 02, 2020 | 22.09 | 23.06 | 21.93 | 22.59 | 2,521,653 | +0.52(+2.37%) |
Dec 01, 2020 | 22.71 | 22.98 | 21.80 | 22.07 | 1,885,636 | +0.10(+0.47%) |
Nov 30, 2020 | 23.01 | 23.10 | 21.85 | 21.96 | 3,347,815 | -0.93(-4.08%) |
Nov 27, 2020 | 23.08 | 23.63 | 22.82 | 22.90 | 855,755 | -0.45(-1.92%) |
Nov 25, 2020 | 23.19 | 23.88 | 22.94 | 23.35 | 2,126,549 | -0.21(-0.87%) |
Nov 24, 2020 | 23.94 | 24.58 | 23.34 | 23.55 | 3,291,009 | +0.41(+1.78%) |
Nov 23, 2020 | 22.11 | 23.16 | 21.86 | 23.14 | 2,689,032 | +1.57(+7.28%) |
Nov 20, 2020 | 21.72 | 22.14 | 21.32 | 21.57 | 2,296,993 | -0.15(-0.69%) |
Nov 19, 2020 | 20.84 | 21.80 | 20.52 | 21.72 | 2,968,805 | +0.52(+2.47%) |
Nov 18, 2020 | 21.39 | 22.20 | 21.18 | 21.20 | 4,004,766 | +0.03(+0.13%) |
Nov 17, 2020 | 19.65 | 21.23 | 19.64 | 21.17 | 2,523,983 | +1.00(+4.96%) |
Nov 16, 2020 | 20.56 | 20.66 | 19.80 | 20.17 | 2,551,076 | +0.98(+5.11%) |
Nov 13, 2020 | 18.94 | 19.41 | 18.76 | 19.19 | 2,180,261 | +0.51(+2.75%) |
Nov 12, 2020 | 18.58 | 19.42 | 18.49 | 18.67 | 3,358,049 | -0.24(-1.28%) |
Nov 11, 2020 | 19.14 | 19.51 | 18.67 | 18.92 | 2,864,001 | +0.00(+0.00%) |
Nov 10, 2020 | 18.62 | 18.94 | 17.88 | 18.92 | 3,921,321 | +0.63(+3.42%) |
Nov 09, 2020 | 17.91 | 18.93 | 17.63 | 18.29 | 4,527,313 | +2.45(+15.46%) |
Nov 06, 2020 | 16.94 | 17.19 | 15.79 | 15.84 | 3,141,835 | -0.74(-4.45%) |
Nov 05, 2020 | 15.72 | 16.80 | 15.72 | 16.58 | 3,962,824 | +0.95(+6.10%) |
Nov 04, 2020 | 15.60 | 16.08 | 14.94 | 15.63 | 3,066,675 | +0.12(+0.78%) |
Nov 03, 2020 | 15.42 | 15.85 | 15.18 | 15.51 | 2,735,698 | +0.49(+3.24%) |
Nov 02, 2020 | 15.18 | 15.31 | 14.94 | 15.02 | 3,102,283 | +0.02(+0.12%) |
Oct 30, 2020 | 14.91 | 15.17 | 14.72 | 15.00 | 3,796,331 | +0.04(+0.25%) |
Oct 29, 2020 | 14.45 | 15.04 | 14.22 | 14.96 | 5,669,467 | +0.33(+2.24%) |
Oct 28, 2020 | 14.72 | 14.94 | 14.44 | 14.64 | 3,006,717 | -0.55(-3.61%) |
Oct 27, 2020 | 14.94 | 15.27 | 14.74 | 15.18 | 2,679,929 | +0.27(+1.81%) |
Oct 26, 2020 | 15.61 | 15.64 | 14.79 | 14.91 | 2,496,563 | -0.98(-6.14%) |
Oct 23, 2020 | 16.04 | 16.11 | 15.61 | 15.89 | 2,111,808 | -0.22(-1.38%) |
Oct 22, 2020 | 15.30 | 16.37 | 15.30 | 16.11 | 3,109,080 | +0.80(+5.21%) |
Oct 21, 2020 | 15.46 | 15.56 | 15.15 | 15.31 | 1,783,455 | -0.26(-1.67%) |
Oct 20, 2020 | 15.13 | 15.84 | 14.96 | 15.57 | 2,728,741 | +0.70(+4.68%) |
Oct 19, 2020 | 15.53 | 15.57 | 14.85 | 14.88 | 2,399,532 | -0.49(-3.20%) |
Oct 16, 2020 | 15.98 | 16.11 | 15.36 | 15.37 | 1,530,016 | -0.67(-4.17%) |
Oct 15, 2020 | 15.63 | 16.11 | 15.35 | 16.04 | 2,546,173 | -0.06(-0.35%) |
Oct 14, 2020 | 15.75 | 16.86 | 15.75 | 16.09 | 3,293,374 | +0.42(+2.67%) |
Oct 13, 2020 | 15.45 | 15.95 | 15.33 | 15.68 | 2,539,568 | +0.07(+0.48%) |
Oct 12, 2020 | 15.49 | 15.75 | 15.35 | 15.60 | 2,507,002 | +0.03(+0.18%) |
Oct 09, 2020 | 16.11 | 16.29 | 15.51 | 15.57 | 3,182,680 | -0.31(-1.93%) |
Oct 08, 2020 | 15.22 | 15.94 | 14.91 | 15.88 | 2,654,394 | +0.86(+5.75%) |
Oct 07, 2020 | 14.45 | 15.20 | 14.45 | 15.02 | 3,481,151 | +0.58(+3.99%) |
Oct 06, 2020 | 15.18 | 15.29 | 14.19 | 14.44 | 4,250,006 | -0.28(-1.89%) |
Oct 05, 2020 | 14.28 | 14.81 | 14.11 | 14.72 | 4,677,802 | +1.43(+10.76%) |
Oct 02, 2020 | 12.35 | 13.49 | 12.28 | 13.29 | 3,671,545 | +0.68(+5.38%) |