Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.41 | 22.41 | 22.41 | 673,470 | -0.21(-0.94%) | |
Dec 30, 2020 | 22.65 | 22.89 | 22.53 | 22.62 | 673,470 | -0.02(-0.09%) |
Dec 29, 2020 | 22.91 | 22.93 | 22.46 | 22.64 | 824,347 | -0.15(-0.64%) |
Dec 28, 2020 | 22.90 | 23.00 | 22.76 | 22.78 | 926,405 | +0.04(+0.17%) |
Dec 24, 2020 | 22.71 | 22.83 | 22.46 | 22.75 | 574,809 | +0.13(+0.56%) |
Dec 23, 2020 | 22.60 | 22.80 | 22.48 | 22.62 | 679,653 | +0.19(+0.86%) |
Dec 22, 2020 | 22.54 | 22.66 | 22.42 | 22.43 | 957,955 | -0.18(-0.81%) |
Dec 21, 2020 | 22.25 | 22.62 | 22.05 | 22.61 | 1,020,972 | -0.05(-0.21%) |
Dec 18, 2020 | 22.92 | 22.93 | 22.56 | 22.66 | 2,053,657 | -0.05(-0.21%) |
Dec 17, 2020 | 22.68 | 22.81 | 22.58 | 22.71 | 604,547 | +0.12(+0.51%) |
Dec 16, 2020 | 22.73 | 22.76 | 22.43 | 22.59 | 701,393 | -0.01(-0.04%) |
Dec 15, 2020 | 22.39 | 22.76 | 22.33 | 22.60 | 1,477,179 | +0.32(+1.43%) |
Dec 14, 2020 | 22.53 | 22.54 | 22.09 | 22.28 | 2,638,842 | -0.04(-0.17%) |
Dec 11, 2020 | 22.49 | 22.74 | 21.92 | 22.32 | 1,199,602 | -0.46(-2.00%) |
Dec 10, 2020 | 22.41 | 22.91 | 22.31 | 22.77 | 1,163,463 | +0.21(+0.94%) |
Dec 09, 2020 | 22.46 | 22.77 | 22.42 | 22.56 | 1,243,160 | +0.25(+1.13%) |
Dec 08, 2020 | 22.10 | 22.41 | 22.05 | 22.31 | 940,081 | +0.02(+0.09%) |
Dec 07, 2020 | 22.33 | 22.82 | 22.21 | 22.29 | 867,580 | -0.08(-0.35%) |
Dec 04, 2020 | 22.18 | 22.50 | 22.17 | 22.37 | 877,291 | +0.30(+1.36%) |
Dec 03, 2020 | 22.01 | 22.16 | 21.95 | 22.07 | 827,295 | +0.12(+0.53%) |
Dec 02, 2020 | 22.13 | 22.36 | 21.86 | 21.95 | 1,973,825 | -0.34(-1.52%) |
Dec 01, 2020 | 22.42 | 22.57 | 22.08 | 22.29 | 3,044,571 | +0.22(+1.01%) |
Nov 30, 2020 | 22.00 | 22.47 | 21.98 | 22.07 | 1,959,207 | -0.12(-0.52%) |
Nov 27, 2020 | 22.11 | 22.47 | 22.11 | 22.18 | 1,273,544 | +0.03(+0.15%) |
Nov 25, 2020 | 22.54 | 22.71 | 22.04 | 22.15 | 1,438,750 | -0.61(-2.67%) |
Nov 24, 2020 | 22.06 | 22.78 | 21.88 | 22.76 | 2,506,370 | +0.91(+4.14%) |
Nov 23, 2020 | 21.91 | 22.02 | 21.77 | 21.85 | 1,646,689 | +0.11(+0.49%) |
Nov 20, 2020 | 21.24 | 21.77 | 21.14 | 21.75 | 1,438,230 | +0.42(+1.99%) |
Nov 19, 2020 | 21.07 | 21.35 | 20.95 | 21.32 | 969,011 | +0.13(+0.64%) |
Nov 18, 2020 | 21.39 | 21.63 | 21.18 | 21.19 | 992,148 | -0.27(-1.26%) |
Nov 17, 2020 | 21.15 | 21.52 | 20.96 | 21.46 | 1,261,739 | +0.07(+0.32%) |
Nov 16, 2020 | 21.80 | 21.94 | 21.32 | 21.39 | 1,605,648 | -0.13(-0.63%) |
Nov 13, 2020 | 21.23 | 21.58 | 21.20 | 21.52 | 1,859,700 | +0.72(+3.47%) |
Nov 12, 2020 | 21.18 | 21.30 | 20.62 | 20.80 | 748,961 | -0.65(-3.01%) |
Nov 11, 2020 | 21.90 | 21.93 | 21.26 | 21.45 | 1,659,861 | -0.38(-1.72%) |
Nov 10, 2020 | 21.70 | 22.08 | 21.47 | 21.82 | 1,431,076 | +0.40(+1.89%) |
Nov 09, 2020 | 22.33 | 22.68 | 21.37 | 21.42 | 1,767,900 | +0.46(+2.21%) |
Nov 06, 2020 | 20.73 | 21.06 | 20.60 | 20.96 | 1,706,023 | +0.34(+1.63%) |
Nov 05, 2020 | 20.71 | 20.98 | 20.52 | 20.62 | 2,179,385 | +0.30(+1.47%) |
Nov 04, 2020 | 20.15 | 20.51 | 19.63 | 20.32 | 1,158,382 | -0.03(-0.14%) |
Nov 03, 2020 | 19.98 | 20.45 | 19.75 | 20.35 | 1,545,858 | +0.55(+2.77%) |
Nov 02, 2020 | 19.26 | 19.81 | 19.03 | 19.80 | 1,611,416 | +0.86(+4.52%) |
Oct 30, 2020 | 19.13 | 19.57 | 18.71 | 18.94 | 1,783,796 | -0.27(-1.40%) |
Oct 29, 2020 | 19.98 | 20.20 | 19.14 | 19.21 | 2,073,721 | +1.23(+6.86%) |
Oct 28, 2020 | 17.79 | 18.31 | 17.66 | 17.98 | 1,603,941 | -0.22(-1.22%) |
Oct 27, 2020 | 18.61 | 18.83 | 18.19 | 18.20 | 1,005,472 | -0.53(-2.83%) |
Oct 26, 2020 | 19.21 | 19.21 | 18.60 | 18.73 | 931,377 | -0.83(-4.23%) |
Oct 23, 2020 | 19.50 | 19.62 | 19.30 | 19.56 | 1,230,974 | +0.27(+1.40%) |
Oct 22, 2020 | 18.85 | 19.38 | 18.85 | 19.29 | 2,040,240 | +0.61(+3.25%) |
Oct 21, 2020 | 18.76 | 18.98 | 18.46 | 18.68 | 1,006,821 | -0.19(-1.02%) |
Oct 20, 2020 | 18.86 | 19.23 | 18.80 | 18.88 | 1,059,103 | +0.18(+0.98%) |
Oct 19, 2020 | 18.96 | 19.10 | 18.61 | 18.69 | 1,662,668 | -0.28(-1.47%) |
Oct 16, 2020 | 19.32 | 19.47 | 18.94 | 18.97 | 591,968 | -0.34(-1.75%) |
Oct 15, 2020 | 18.86 | 19.33 | 18.78 | 19.31 | 976,217 | +0.16(+0.86%) |
Oct 14, 2020 | 18.62 | 19.19 | 18.61 | 19.15 | 1,146,396 | +0.61(+3.27%) |
Oct 13, 2020 | 18.82 | 18.90 | 18.45 | 18.54 | 5,938,806 | -0.39(-2.04%) |
Oct 12, 2020 | 19.33 | 19.34 | 18.88 | 18.92 | 1,539,913 | -0.36(-1.85%) |
Oct 09, 2020 | 18.91 | 19.56 | 18.91 | 19.28 | 2,453,538 | +0.31(+1.62%) |
Oct 08, 2020 | 19.14 | 19.33 | 18.76 | 18.97 | 1,618,267 | -0.01(-0.05%) |
Oct 07, 2020 | 18.96 | 19.29 | 18.92 | 18.98 | 2,835,668 | +0.21(+1.13%) |
Oct 06, 2020 | 19.26 | 19.33 | 18.77 | 18.77 | 866,554 | -0.26(-1.37%) |
Oct 05, 2020 | 19.09 | 19.26 | 18.94 | 19.03 | 1,837,901 | +0.19(+1.02%) |
Oct 02, 2020 | 18.11 | 18.99 | 18.04 | 18.84 | 1,184,663 | +0.48(+2.62%) |