Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.31 | 21.31 | 21.31 | 6,933,733 | +0.25(+1.19%) | |
Dec 30, 2020 | 20.88 | 21.25 | 20.88 | 21.06 | 6,933,733 | +0.18(+0.85%) |
Dec 29, 2020 | 21.13 | 21.24 | 20.85 | 20.88 | 6,664,519 | -0.11(-0.52%) |
Dec 28, 2020 | 21.17 | 21.46 | 20.95 | 20.99 | 7,205,763 | -0.03(-0.13%) |
Dec 24, 2020 | 20.90 | 21.02 | 20.78 | 21.02 | 3,482,787 | +0.08(+0.39%) |
Dec 23, 2020 | 20.76 | 21.15 | 20.66 | 20.93 | 8,695,984 | +0.42(+2.03%) |
Dec 22, 2020 | 20.67 | 20.85 | 20.50 | 20.52 | 10,916,868 | -0.11(-0.55%) |
Dec 21, 2020 | 20.58 | 20.73 | 20.25 | 20.63 | 14,151,173 | -0.09(-0.42%) |
Dec 18, 2020 | 21.13 | 21.23 | 20.55 | 20.72 | 20,625,022 | -0.38(-1.81%) |
Dec 17, 2020 | 21.18 | 21.20 | 20.79 | 21.10 | 9,373,408 | +0.08(+0.37%) |
Dec 16, 2020 | 20.97 | 21.13 | 20.79 | 21.02 | 15,767,885 | +0.04(+0.17%) |
Dec 15, 2020 | 21.06 | 21.10 | 20.55 | 20.98 | 12,169,830 | +0.18(+0.87%) |
Dec 14, 2020 | 21.74 | 21.83 | 20.80 | 20.80 | 15,426,153 | -0.61(-2.86%) |
Dec 11, 2020 | 21.30 | 21.43 | 21.13 | 21.41 | 9,339,512 | -0.16(-0.76%) |
Dec 10, 2020 | 21.36 | 21.65 | 21.21 | 21.58 | 23,380,958 | -0.04(-0.19%) |
Dec 09, 2020 | 21.90 | 21.93 | 21.57 | 21.62 | 10,330,354 | +0.05(+0.25%) |
Dec 08, 2020 | 21.63 | 21.71 | 21.37 | 21.56 | 16,985,948 | -0.03(-0.13%) |
Dec 07, 2020 | 21.77 | 21.78 | 21.40 | 21.59 | 11,914,078 | -0.40(-1.84%) |
Dec 04, 2020 | 21.85 | 22.19 | 21.79 | 22.00 | 11,358,008 | +0.34(+1.59%) |
Dec 03, 2020 | 21.61 | 21.91 | 21.50 | 21.65 | 8,647,117 | +0.00(+0.00%) |
Dec 02, 2020 | 21.17 | 21.71 | 21.08 | 21.65 | 14,025,447 | +0.36(+1.71%) |
Dec 01, 2020 | 21.46 | 21.51 | 21.24 | 21.29 | 11,431,880 | +0.34(+1.60%) |
Nov 30, 2020 | 21.32 | 21.46 | 20.90 | 20.95 | 15,018,212 | -0.58(-2.70%) |
Nov 27, 2020 | 21.66 | 21.85 | 21.40 | 21.53 | 5,240,818 | -0.14(-0.65%) |
Nov 25, 2020 | 21.82 | 21.86 | 21.45 | 21.67 | 10,870,793 | -0.41(-1.87%) |
Nov 24, 2020 | 21.78 | 22.16 | 21.56 | 22.09 | 14,347,029 | +0.68(+3.18%) |
Nov 23, 2020 | 21.09 | 21.49 | 21.04 | 21.41 | 9,710,715 | +0.59(+2.83%) |
Nov 20, 2020 | 20.55 | 20.87 | 20.31 | 20.82 | 18,101,902 | +0.16(+0.79%) |
Nov 19, 2020 | 20.51 | 20.72 | 20.24 | 20.65 | 11,814,925 | -0.09(-0.44%) |
Nov 18, 2020 | 20.99 | 21.40 | 20.74 | 20.74 | 12,400,969 | -0.14(-0.65%) |
Nov 17, 2020 | 20.71 | 21.04 | 20.55 | 20.88 | 10,170,381 | -0.01(-0.04%) |
Nov 16, 2020 | 20.97 | 21.03 | 20.64 | 20.89 | 16,165,381 | +0.59(+2.88%) |
Nov 13, 2020 | 20.09 | 20.45 | 20.05 | 20.30 | 10,609,005 | +0.44(+2.19%) |
Nov 12, 2020 | 20.29 | 20.38 | 19.57 | 19.87 | 14,995,381 | -0.79(-3.80%) |
Nov 11, 2020 | 20.87 | 21.03 | 20.51 | 20.65 | 16,265,475 | -0.24(-1.13%) |
Nov 10, 2020 | 20.78 | 21.09 | 20.37 | 20.89 | 20,810,784 | +0.49(+2.43%) |
Nov 09, 2020 | 19.61 | 20.94 | 19.44 | 20.39 | 25,910,324 | +2.02(+11.02%) |
Nov 06, 2020 | 18.96 | 19.03 | 18.19 | 18.37 | 13,361,961 | -0.29(-1.58%) |
Nov 05, 2020 | 18.13 | 18.97 | 17.93 | 18.66 | 17,421,230 | +0.97(+5.46%) |
Nov 04, 2020 | 17.65 | 18.18 | 17.37 | 17.70 | 17,249,466 | -0.44(-2.43%) |
Nov 03, 2020 | 17.93 | 18.29 | 17.84 | 18.14 | 12,901,561 | +0.58(+3.28%) |
Nov 02, 2020 | 17.29 | 17.68 | 16.98 | 17.56 | 12,419,383 | +0.59(+3.50%) |
Oct 30, 2020 | 16.64 | 16.97 | 16.50 | 16.97 | 14,550,916 | +0.24(+1.45%) |
Oct 29, 2020 | 16.30 | 16.88 | 16.09 | 16.73 | 11,371,497 | +0.32(+1.94%) |
Oct 28, 2020 | 16.51 | 16.86 | 16.35 | 16.41 | 15,525,365 | -0.52(-3.10%) |
Oct 27, 2020 | 17.63 | 17.63 | 16.89 | 16.93 | 12,160,698 | -0.72(-4.09%) |
Oct 26, 2020 | 18.08 | 18.13 | 17.53 | 17.65 | 14,985,483 | -0.70(-3.81%) |
Oct 23, 2020 | 18.38 | 18.49 | 18.19 | 18.35 | 10,716,550 | +0.15(+0.81%) |
Oct 22, 2020 | 17.56 | 18.23 | 17.50 | 18.20 | 10,968,343 | +0.66(+3.78%) |
Oct 21, 2020 | 17.54 | 17.74 | 17.50 | 17.54 | 13,007,988 | -0.09(-0.53%) |
Oct 20, 2020 | 17.73 | 17.97 | 17.62 | 17.64 | 8,623,913 | +0.12(+0.69%) |
Oct 19, 2020 | 17.72 | 17.84 | 17.47 | 17.51 | 8,354,376 | -0.09(-0.53%) |
Oct 16, 2020 | 17.61 | 17.87 | 17.42 | 17.61 | 10,460,464 | +0.07(+0.38%) |
Oct 15, 2020 | 17.20 | 17.58 | 17.11 | 17.54 | 8,133,939 | +0.07(+0.41%) |
Oct 14, 2020 | 17.48 | 17.81 | 17.46 | 17.47 | 10,316,254 | -0.01(-0.08%) |
Oct 13, 2020 | 17.87 | 17.87 | 17.39 | 17.48 | 14,508,260 | -0.60(-3.32%) |
Oct 12, 2020 | 17.77 | 18.12 | 17.72 | 18.08 | 12,964,741 | +0.39(+2.18%) |
Oct 09, 2020 | 17.97 | 18.06 | 17.67 | 17.70 | 8,879,338 | -0.17(-0.93%) |
Oct 08, 2020 | 17.70 | 17.96 | 17.67 | 17.86 | 10,470,634 | +0.23(+1.30%) |
Oct 07, 2020 | 17.49 | 17.83 | 17.44 | 17.64 | 15,085,974 | +0.43(+2.53%) |
Oct 06, 2020 | 17.49 | 17.82 | 17.15 | 17.20 | 12,862,385 | -0.07(-0.39%) |
Oct 05, 2020 | 17.10 | 17.45 | 16.90 | 17.27 | 9,194,729 | +0.40(+2.37%) |
Oct 02, 2020 | 16.43 | 17.01 | 16.39 | 16.87 | 10,478,979 | +0.17(+0.99%) |