Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.76 | 19.76 | 19.76 | 1,934,724 | +0.20(+1.03%) | |
Dec 30, 2020 | 19.40 | 19.68 | 19.34 | 19.56 | 1,934,724 | +0.11(+0.56%) |
Dec 29, 2020 | 19.68 | 19.79 | 19.35 | 19.45 | 4,233,353 | -0.10(-0.51%) |
Dec 28, 2020 | 19.80 | 19.89 | 19.55 | 19.55 | 3,147,388 | -0.16(-0.79%) |
Dec 24, 2020 | 19.61 | 19.71 | 19.37 | 19.71 | 1,107,162 | +0.07(+0.37%) |
Dec 23, 2020 | 19.20 | 19.74 | 19.20 | 19.64 | 4,669,073 | +0.62(+3.27%) |
Dec 22, 2020 | 19.23 | 19.30 | 18.92 | 19.02 | 5,454,104 | -0.21(-1.09%) |
Dec 21, 2020 | 19.74 | 19.78 | 19.15 | 19.23 | 6,434,591 | -0.75(-3.75%) |
Dec 18, 2020 | 20.01 | 20.12 | 19.82 | 19.97 | 12,349,478 | -0.01(-0.05%) |
Dec 17, 2020 | 20.09 | 20.34 | 19.97 | 19.98 | 4,402,282 | +0.01(+0.05%) |
Dec 16, 2020 | 20.34 | 20.38 | 19.85 | 19.97 | 4,436,417 | -0.34(-1.66%) |
Dec 15, 2020 | 19.87 | 20.36 | 19.73 | 20.31 | 5,375,488 | +0.55(+2.77%) |
Dec 14, 2020 | 20.09 | 20.14 | 19.73 | 19.76 | 5,954,939 | -0.10(-0.51%) |
Dec 11, 2020 | 19.83 | 20.07 | 19.73 | 19.86 | 5,166,501 | -0.05(-0.23%) |
Dec 10, 2020 | 20.22 | 20.39 | 19.78 | 19.91 | 7,338,226 | -0.39(-1.93%) |
Dec 09, 2020 | 20.65 | 20.73 | 20.09 | 20.30 | 16,932,844 | -0.25(-1.20%) |
Dec 08, 2020 | 21.02 | 21.10 | 20.50 | 20.55 | 4,579,810 | -0.58(-2.77%) |
Dec 07, 2020 | 20.79 | 21.52 | 20.65 | 21.13 | 5,625,320 | +0.26(+1.23%) |
Dec 04, 2020 | 20.86 | 21.19 | 20.77 | 20.88 | 3,890,067 | +0.06(+0.31%) |
Dec 03, 2020 | 20.91 | 21.14 | 20.78 | 20.81 | 6,542,827 | -0.13(-0.61%) |
Dec 02, 2020 | 20.77 | 20.97 | 20.46 | 20.94 | 6,472,616 | +0.09(+0.44%) |
Dec 01, 2020 | 21.35 | 21.56 | 20.85 | 20.85 | 7,814,173 | -0.33(-1.55%) |
Nov 30, 2020 | 21.95 | 22.04 | 21.08 | 21.18 | 10,040,719 | -0.80(-3.66%) |
Nov 27, 2020 | 22.46 | 22.56 | 21.96 | 21.98 | 3,234,551 | -0.40(-1.79%) |
Nov 25, 2020 | 22.30 | 22.55 | 22.17 | 22.39 | 3,704,591 | +0.14(+0.62%) |
Nov 24, 2020 | 22.18 | 22.37 | 21.82 | 22.25 | 8,643,313 | +0.35(+1.58%) |
Nov 23, 2020 | 21.52 | 21.92 | 21.50 | 21.90 | 6,462,026 | +0.47(+2.22%) |
Nov 20, 2020 | 21.33 | 21.57 | 21.26 | 21.43 | 4,238,793 | +0.03(+0.13%) |
Nov 19, 2020 | 21.56 | 21.72 | 21.14 | 21.40 | 6,839,369 | -0.29(-1.35%) |
Nov 18, 2020 | 22.97 | 22.99 | 21.68 | 21.69 | 6,720,834 | -1.16(-5.08%) |
Nov 17, 2020 | 22.44 | 23.05 | 22.35 | 22.85 | 9,813,255 | +0.07(+0.32%) |
Nov 16, 2020 | 22.35 | 22.80 | 22.32 | 22.78 | 9,694,700 | +0.76(+3.46%) |
Nov 13, 2020 | 21.42 | 22.03 | 21.38 | 22.02 | 5,275,458 | +0.74(+3.46%) |
Nov 12, 2020 | 21.67 | 21.67 | 20.98 | 21.28 | 4,386,422 | -0.57(-2.62%) |
Nov 11, 2020 | 21.90 | 22.32 | 21.76 | 21.85 | 5,545,500 | -0.03(-0.12%) |
Nov 10, 2020 | 21.70 | 21.92 | 21.57 | 21.88 | 5,246,772 | +0.34(+1.56%) |
Nov 09, 2020 | 21.84 | 22.15 | 21.32 | 21.54 | 10,082,346 | +0.79(+3.81%) |
Nov 06, 2020 | 20.62 | 20.80 | 20.38 | 20.75 | 4,936,097 | +0.17(+0.84%) |
Nov 05, 2020 | 19.84 | 21.04 | 19.84 | 20.58 | 6,934,771 | +1.01(+5.15%) |
Nov 04, 2020 | 19.76 | 20.16 | 19.51 | 19.57 | 4,437,562 | -0.21(-1.06%) |
Nov 03, 2020 | 19.78 | 20.14 | 19.67 | 19.78 | 4,387,302 | +0.29(+1.49%) |
Nov 02, 2020 | 19.45 | 19.57 | 19.12 | 19.49 | 5,587,218 | +0.31(+1.61%) |
Oct 30, 2020 | 19.51 | 19.56 | 19.07 | 19.18 | 5,448,498 | -0.32(-1.63%) |
Oct 29, 2020 | 19.26 | 19.67 | 18.97 | 19.50 | 4,962,096 | +0.16(+0.84%) |
Oct 28, 2020 | 19.77 | 20.22 | 19.29 | 19.34 | 5,303,331 | -0.94(-4.61%) |
Oct 27, 2020 | 20.17 | 20.39 | 20.06 | 20.27 | 5,713,496 | +0.18(+0.90%) |
Oct 26, 2020 | 19.84 | 20.15 | 19.76 | 20.09 | 5,095,699 | -0.09(-0.45%) |
Oct 23, 2020 | 20.26 | 20.42 | 19.98 | 20.18 | 4,179,282 | +0.15(+0.72%) |
Oct 22, 2020 | 19.56 | 20.10 | 19.46 | 20.04 | 4,288,310 | +0.49(+2.51%) |
Oct 21, 2020 | 19.29 | 19.81 | 19.26 | 19.55 | 6,033,550 | +0.17(+0.89%) |
Oct 20, 2020 | 18.99 | 19.95 | 18.89 | 19.37 | 6,422,665 | +0.49(+2.60%) |
Oct 19, 2020 | 18.82 | 19.07 | 18.82 | 18.88 | 3,622,096 | -0.05(-0.24%) |
Oct 16, 2020 | 19.01 | 19.17 | 18.74 | 18.93 | 2,670,057 | -0.06(-0.33%) |
Oct 15, 2020 | 18.69 | 19.06 | 18.69 | 18.99 | 2,412,194 | +0.12(+0.63%) |
Oct 14, 2020 | 18.93 | 19.12 | 18.71 | 18.87 | 3,062,248 | -0.03(-0.14%) |
Oct 13, 2020 | 19.42 | 19.59 | 18.86 | 18.90 | 6,357,855 | -0.72(-3.66%) |
Oct 12, 2020 | 19.43 | 19.81 | 19.27 | 19.62 | 6,476,288 | +0.22(+1.12%) |
Oct 09, 2020 | 19.42 | 19.55 | 19.26 | 19.40 | 6,044,720 | +0.05(+0.23%) |
Oct 08, 2020 | 18.86 | 19.39 | 18.77 | 19.36 | 5,115,371 | +0.61(+3.24%) |
Oct 07, 2020 | 18.79 | 18.99 | 18.58 | 18.75 | 4,359,130 | +0.07(+0.39%) |
Oct 06, 2020 | 18.42 | 18.89 | 18.24 | 18.68 | 5,814,553 | +0.34(+1.88%) |
Oct 05, 2020 | 18.18 | 18.38 | 17.89 | 18.33 | 3,725,814 | +0.24(+1.30%) |
Oct 02, 2020 | 17.43 | 18.14 | 17.34 | 18.09 | 6,383,641 | +0.48(+2.73%) |