Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.18 | 20.18 | 20.18 | 1,317,364 | +0.44(+2.23%) | |
Dec 30, 2020 | 19.51 | 19.88 | 19.51 | 19.74 | 1,317,364 | +0.22(+1.13%) |
Dec 29, 2020 | 19.53 | 19.70 | 19.37 | 19.52 | 1,542,305 | +0.09(+0.45%) |
Dec 28, 2020 | 19.45 | 19.94 | 19.42 | 19.43 | 1,737,643 | +0.15(+0.78%) |
Dec 24, 2020 | 19.32 | 19.36 | 18.99 | 19.28 | 621,405 | +0.00(+0.00%) |
Dec 23, 2020 | 18.99 | 19.47 | 18.96 | 19.28 | 1,549,128 | +0.53(+2.81%) |
Dec 22, 2020 | 18.87 | 19.14 | 18.74 | 18.75 | 2,889,612 | -0.04(-0.19%) |
Dec 21, 2020 | 18.89 | 18.91 | 18.28 | 18.79 | 3,620,019 | -0.24(-1.25%) |
Dec 18, 2020 | 19.36 | 19.52 | 18.72 | 19.03 | 7,797,125 | -0.44(-2.26%) |
Dec 17, 2020 | 20.44 | 21.10 | 19.33 | 19.47 | 3,660,317 | -0.12(-0.63%) |
Dec 16, 2020 | 20.06 | 20.10 | 19.52 | 19.59 | 3,063,816 | -0.41(-2.07%) |
Dec 15, 2020 | 19.95 | 20.09 | 19.55 | 20.00 | 3,302,238 | +0.25(+1.25%) |
Dec 14, 2020 | 20.95 | 20.95 | 19.74 | 19.76 | 4,406,092 | -0.71(-3.48%) |
Dec 11, 2020 | 20.51 | 20.67 | 20.24 | 20.47 | 2,205,272 | -0.48(-2.27%) |
Dec 10, 2020 | 20.42 | 21.00 | 20.35 | 20.94 | 1,796,691 | +0.14(+0.68%) |
Dec 09, 2020 | 20.99 | 21.14 | 20.64 | 20.80 | 1,779,363 | +0.07(+0.34%) |
Dec 08, 2020 | 20.59 | 21.02 | 20.43 | 20.73 | 1,941,549 | -0.11(-0.55%) |
Dec 07, 2020 | 21.11 | 21.13 | 20.64 | 20.85 | 1,891,734 | -0.49(-2.31%) |
Dec 04, 2020 | 20.97 | 21.40 | 20.82 | 21.34 | 3,522,206 | +0.75(+3.63%) |
Dec 03, 2020 | 20.05 | 20.67 | 19.98 | 20.59 | 2,616,048 | +0.53(+2.63%) |
Dec 02, 2020 | 19.61 | 20.15 | 19.57 | 20.06 | 2,760,968 | +0.28(+1.42%) |
Dec 01, 2020 | 20.22 | 20.29 | 19.77 | 19.78 | 2,790,088 | +0.23(+1.17%) |
Nov 30, 2020 | 20.11 | 20.41 | 19.52 | 19.55 | 2,386,122 | -0.80(-3.93%) |
Nov 27, 2020 | 20.64 | 20.67 | 20.30 | 20.35 | 869,808 | -0.04(-0.17%) |
Nov 25, 2020 | 20.50 | 20.60 | 20.13 | 20.39 | 1,547,601 | -0.47(-2.28%) |
Nov 24, 2020 | 20.23 | 20.96 | 19.99 | 20.86 | 2,719,563 | +1.16(+5.89%) |
Nov 23, 2020 | 19.25 | 19.72 | 19.11 | 19.70 | 2,478,093 | +0.87(+4.62%) |
Nov 20, 2020 | 18.71 | 18.95 | 18.55 | 18.83 | 3,404,883 | -0.03(-0.14%) |
Nov 19, 2020 | 18.61 | 18.89 | 18.34 | 18.86 | 2,344,660 | +0.04(+0.19%) |
Nov 18, 2020 | 18.91 | 19.58 | 18.82 | 18.82 | 3,290,519 | +0.00(+0.00%) |
Nov 17, 2020 | 18.48 | 18.87 | 18.07 | 18.82 | 2,047,817 | -0.04(-0.19%) |
Nov 16, 2020 | 19.19 | 19.25 | 18.61 | 18.86 | 2,447,385 | +0.49(+2.68%) |
Nov 13, 2020 | 17.86 | 18.46 | 17.72 | 18.37 | 2,144,678 | +0.81(+4.61%) |
Nov 12, 2020 | 18.25 | 18.25 | 17.07 | 17.56 | 3,439,279 | -0.99(-5.36%) |
Nov 11, 2020 | 18.97 | 18.97 | 18.16 | 18.55 | 2,590,462 | -0.35(-1.86%) |
Nov 10, 2020 | 18.66 | 18.94 | 18.41 | 18.90 | 4,591,877 | +0.67(+3.67%) |
Nov 09, 2020 | 17.54 | 18.67 | 17.54 | 18.23 | 7,805,131 | +2.29(+14.34%) |
Nov 06, 2020 | 16.72 | 16.84 | 15.79 | 15.95 | 3,065,986 | -0.66(-3.97%) |
Nov 05, 2020 | 16.04 | 16.93 | 16.04 | 16.61 | 2,505,233 | +0.69(+4.37%) |
Nov 04, 2020 | 16.58 | 16.60 | 15.88 | 15.91 | 3,620,625 | -1.21(-7.04%) |
Nov 03, 2020 | 16.69 | 17.22 | 16.53 | 17.12 | 4,809,326 | +0.84(+5.13%) |
Nov 02, 2020 | 15.93 | 16.32 | 15.46 | 16.28 | 4,073,394 | +0.75(+4.81%) |
Oct 30, 2020 | 14.94 | 15.56 | 14.91 | 15.53 | 4,241,381 | +0.55(+3.64%) |
Oct 29, 2020 | 14.21 | 15.04 | 14.01 | 14.99 | 3,424,030 | +0.66(+4.64%) |
Oct 28, 2020 | 15.39 | 15.43 | 14.23 | 14.32 | 6,814,233 | -1.45(-9.21%) |
Oct 27, 2020 | 16.57 | 16.57 | 15.78 | 15.78 | 2,975,562 | -0.86(-5.15%) |
Oct 26, 2020 | 17.04 | 17.08 | 16.41 | 16.63 | 2,369,280 | -0.67(-3.90%) |
Oct 23, 2020 | 17.16 | 17.48 | 17.01 | 17.31 | 2,653,241 | +0.33(+1.93%) |
Oct 22, 2020 | 16.18 | 17.02 | 16.06 | 16.98 | 2,281,934 | +0.75(+4.64%) |
Oct 21, 2020 | 16.11 | 16.43 | 15.96 | 16.23 | 2,891,698 | +0.08(+0.48%) |
Oct 20, 2020 | 16.22 | 16.44 | 16.11 | 16.15 | 2,446,894 | +0.20(+1.25%) |
Oct 19, 2020 | 16.16 | 16.30 | 15.92 | 15.95 | 2,135,494 | -0.17(-1.07%) |
Oct 16, 2020 | 16.30 | 16.39 | 15.98 | 16.12 | 1,812,976 | -0.14(-0.85%) |
Oct 15, 2020 | 15.78 | 16.29 | 15.66 | 16.26 | 1,653,977 | +0.26(+1.62%) |
Oct 14, 2020 | 15.95 | 16.31 | 15.94 | 16.00 | 1,755,634 | -0.03(-0.16%) |
Oct 13, 2020 | 16.47 | 16.47 | 15.92 | 16.03 | 1,919,108 | -0.49(-2.98%) |
Oct 12, 2020 | 16.28 | 16.60 | 16.21 | 16.52 | 1,682,695 | +0.33(+2.03%) |
Oct 09, 2020 | 16.55 | 16.59 | 16.16 | 16.19 | 2,125,762 | -0.23(-1.42%) |
Oct 08, 2020 | 16.54 | 16.65 | 16.24 | 16.43 | 2,092,953 | +0.09(+0.53%) |
Oct 07, 2020 | 15.99 | 16.49 | 15.99 | 16.34 | 2,170,270 | +0.60(+3.79%) |
Oct 06, 2020 | 16.19 | 16.60 | 15.66 | 15.74 | 3,532,956 | -0.22(-1.35%) |
Oct 05, 2020 | 15.56 | 16.04 | 15.53 | 15.96 | 2,832,691 | +0.67(+4.41%) |
Oct 02, 2020 | 14.38 | 15.38 | 14.35 | 15.28 | 2,664,808 | +0.59(+4.00%) |