Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.42 | 20.42 | 20.42 | 7,563,704 | -0.05(-0.23%) | |
Dec 30, 2020 | 20.03 | 20.56 | 19.91 | 20.46 | 7,563,704 | +0.47(+2.34%) |
Dec 29, 2020 | 20.30 | 20.35 | 19.76 | 20.00 | 7,634,737 | -0.18(-0.88%) |
Dec 28, 2020 | 20.21 | 20.60 | 20.07 | 20.17 | 6,907,997 | -0.07(-0.32%) |
Dec 24, 2020 | 20.56 | 20.57 | 20.07 | 20.24 | 3,918,680 | -0.26(-1.28%) |
Dec 23, 2020 | 20.11 | 20.86 | 20.06 | 20.50 | 10,127,353 | +0.52(+2.62%) |
Dec 22, 2020 | 20.37 | 20.41 | 19.86 | 19.98 | 18,372,770 | -0.39(-1.93%) |
Dec 21, 2020 | 20.02 | 20.56 | 19.71 | 20.37 | 11,524,004 | -0.50(-2.38%) |
Dec 18, 2020 | 21.37 | 21.47 | 20.80 | 20.87 | 21,426,198 | -0.58(-2.70%) |
Dec 17, 2020 | 21.50 | 21.62 | 21.19 | 21.45 | 9,067,937 | +0.08(+0.39%) |
Dec 16, 2020 | 21.44 | 21.58 | 21.00 | 21.36 | 11,827,024 | -0.12(-0.57%) |
Dec 15, 2020 | 21.01 | 21.58 | 20.80 | 21.48 | 13,565,194 | +0.74(+3.56%) |
Dec 14, 2020 | 21.80 | 21.88 | 20.57 | 20.74 | 12,625,758 | -0.71(-3.31%) |
Dec 11, 2020 | 21.63 | 21.69 | 21.02 | 21.45 | 15,599,448 | -0.41(-1.88%) |
Dec 10, 2020 | 21.01 | 22.34 | 20.78 | 21.87 | 14,939,220 | +0.01(+0.04%) |
Dec 09, 2020 | 21.79 | 22.25 | 21.48 | 21.86 | 16,105,165 | +0.13(+0.60%) |
Dec 08, 2020 | 21.04 | 21.79 | 20.99 | 21.73 | 8,618,432 | +0.37(+1.75%) |
Dec 07, 2020 | 21.79 | 21.85 | 21.24 | 21.35 | 10,761,197 | -0.58(-2.64%) |
Dec 04, 2020 | 21.10 | 21.98 | 21.01 | 21.93 | 17,323,072 | +1.29(+6.25%) |
Dec 03, 2020 | 20.43 | 20.99 | 20.33 | 20.64 | 13,382,309 | +0.40(+1.99%) |
Dec 02, 2020 | 19.59 | 20.64 | 19.52 | 20.24 | 10,397,784 | +0.53(+2.71%) |
Dec 01, 2020 | 19.99 | 20.18 | 19.52 | 19.71 | 13,597,910 | +0.38(+1.96%) |
Nov 30, 2020 | 20.41 | 20.43 | 19.32 | 19.33 | 23,144,620 | -1.01(-4.98%) |
Nov 27, 2020 | 20.42 | 20.55 | 20.18 | 20.34 | 7,046,786 | -0.20(-1.00%) |
Nov 25, 2020 | 20.20 | 20.74 | 20.14 | 20.54 | 13,111,445 | -0.12(-0.58%) |
Nov 24, 2020 | 20.86 | 20.92 | 20.38 | 20.67 | 22,333,192 | +0.58(+2.87%) |
Nov 23, 2020 | 19.15 | 20.13 | 19.01 | 20.09 | 15,911,586 | +1.30(+6.93%) |
Nov 20, 2020 | 18.93 | 19.05 | 18.57 | 18.79 | 11,082,326 | -0.23(-1.22%) |
Nov 19, 2020 | 18.30 | 19.06 | 18.17 | 19.02 | 12,822,225 | +0.46(+2.45%) |
Nov 18, 2020 | 18.76 | 19.12 | 18.52 | 18.56 | 16,572,467 | -0.11(-0.60%) |
Nov 17, 2020 | 18.07 | 18.69 | 17.91 | 18.68 | 15,026,950 | +0.05(+0.25%) |
Nov 16, 2020 | 17.56 | 18.64 | 17.25 | 18.63 | 24,831,342 | +1.90(+11.33%) |
Nov 13, 2020 | 16.21 | 16.84 | 16.19 | 16.73 | 10,032,752 | +0.65(+4.05%) |
Nov 12, 2020 | 16.13 | 16.62 | 15.95 | 16.08 | 11,578,098 | -0.38(-2.32%) |
Nov 11, 2020 | 17.20 | 17.21 | 16.18 | 16.46 | 17,639,666 | -0.56(-3.28%) |
Nov 10, 2020 | 17.45 | 17.58 | 16.73 | 17.02 | 20,539,094 | +0.06(+0.33%) |
Nov 09, 2020 | 15.91 | 17.44 | 15.74 | 16.97 | 34,238,464 | +2.82(+19.91%) |
Nov 06, 2020 | 14.40 | 14.72 | 14.07 | 14.15 | 11,105,885 | -0.28(-1.93%) |
Nov 05, 2020 | 14.78 | 14.99 | 14.41 | 14.43 | 16,134,010 | -0.42(-2.82%) |
Nov 04, 2020 | 14.60 | 15.06 | 14.01 | 14.85 | 19,027,148 | +0.20(+1.33%) |
Nov 03, 2020 | 14.80 | 14.92 | 14.46 | 14.65 | 14,013,187 | +0.17(+1.16%) |
Nov 02, 2020 | 14.06 | 14.69 | 13.74 | 14.48 | 19,888,702 | +0.59(+4.28%) |
Oct 30, 2020 | 13.40 | 13.91 | 13.31 | 13.89 | 18,823,700 | +0.46(+3.39%) |
Oct 29, 2020 | 12.92 | 13.47 | 12.74 | 13.43 | 17,373,540 | +0.25(+1.90%) |
Oct 28, 2020 | 13.48 | 13.71 | 13.15 | 13.18 | 19,573,330 | -0.85(-6.03%) |
Oct 27, 2020 | 14.05 | 14.16 | 13.70 | 14.03 | 15,863,330 | -0.07(-0.53%) |
Oct 26, 2020 | 14.08 | 14.19 | 13.81 | 14.10 | 18,698,454 | -0.21(-1.49%) |
Oct 23, 2020 | 14.37 | 14.67 | 14.10 | 14.32 | 14,911,652 | +0.09(+0.65%) |
Oct 22, 2020 | 14.00 | 14.33 | 13.86 | 14.22 | 17,144,870 | +0.27(+1.93%) |
Oct 21, 2020 | 14.28 | 14.49 | 13.93 | 13.95 | 19,937,272 | -0.45(-3.10%) |
Oct 20, 2020 | 14.17 | 14.55 | 14.11 | 14.40 | 22,379,652 | +0.45(+3.20%) |
Oct 19, 2020 | 14.09 | 14.35 | 13.86 | 13.95 | 19,660,080 | +0.04(+0.27%) |
Oct 16, 2020 | 14.52 | 15.12 | 13.85 | 13.92 | 42,884,728 | -1.35(-8.83%) |
Oct 15, 2020 | 14.64 | 15.28 | 14.46 | 15.26 | 16,854,538 | +0.44(+2.95%) |
Oct 14, 2020 | 14.64 | 15.35 | 14.63 | 14.83 | 17,077,382 | +0.20(+1.40%) |
Oct 13, 2020 | 14.84 | 15.00 | 14.42 | 14.62 | 15,073,618 | -0.36(-2.42%) |
Oct 12, 2020 | 14.90 | 15.06 | 14.65 | 14.99 | 13,315,198 | -0.10(-0.68%) |
Oct 09, 2020 | 15.41 | 15.43 | 14.92 | 15.09 | 12,590,154 | -0.19(-1.22%) |
Oct 08, 2020 | 14.99 | 15.28 | 14.82 | 15.27 | 11,675,446 | +0.45(+3.01%) |
Oct 07, 2020 | 14.61 | 14.90 | 14.48 | 14.83 | 11,159,138 | +0.26(+1.79%) |
Oct 06, 2020 | 15.28 | 15.39 | 14.54 | 14.57 | 14,184,278 | -0.37(-2.49%) |
Oct 05, 2020 | 14.66 | 14.99 | 14.53 | 14.94 | 13,111,957 | +0.46(+3.21%) |
Oct 02, 2020 | 13.54 | 14.62 | 13.50 | 14.47 | 15,733,067 | +0.52(+3.73%) |