Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.90 | 19.90 | 19.90 | 1,921,686 | +0.20(+1.03%) | |
Dec 30, 2020 | 19.53 | 19.82 | 19.47 | 19.70 | 1,921,686 | +0.11(+0.56%) |
Dec 29, 2020 | 19.82 | 19.93 | 19.48 | 19.59 | 4,204,826 | -0.10(-0.51%) |
Dec 28, 2020 | 19.94 | 20.03 | 19.69 | 19.69 | 3,126,179 | -0.16(-0.79%) |
Dec 24, 2020 | 19.74 | 19.85 | 19.50 | 19.84 | 1,099,701 | +0.07(+0.37%) |
Dec 23, 2020 | 19.33 | 19.87 | 19.33 | 19.77 | 4,637,610 | +0.63(+3.27%) |
Dec 22, 2020 | 19.36 | 19.43 | 19.05 | 19.14 | 5,417,352 | -0.21(-1.09%) |
Dec 21, 2020 | 19.87 | 19.92 | 19.28 | 19.36 | 6,391,231 | -0.75(-3.75%) |
Dec 18, 2020 | 20.15 | 20.26 | 19.95 | 20.11 | 12,266,260 | -0.01(-0.05%) |
Dec 17, 2020 | 20.23 | 20.48 | 20.10 | 20.12 | 4,372,617 | +0.01(+0.05%) |
Dec 16, 2020 | 20.48 | 20.51 | 19.98 | 20.11 | 4,406,522 | -0.34(-1.66%) |
Dec 15, 2020 | 20.01 | 20.50 | 19.86 | 20.45 | 5,339,265 | +0.55(+2.77%) |
Dec 14, 2020 | 20.23 | 20.28 | 19.86 | 19.90 | 5,914,811 | -0.10(-0.51%) |
Dec 11, 2020 | 19.96 | 20.21 | 19.86 | 20.00 | 5,131,686 | -0.05(-0.23%) |
Dec 10, 2020 | 20.36 | 20.52 | 19.92 | 20.05 | 7,288,776 | -0.40(-1.93%) |
Dec 09, 2020 | 20.79 | 20.87 | 20.23 | 20.44 | 16,818,740 | -0.25(-1.20%) |
Dec 08, 2020 | 21.17 | 21.24 | 20.64 | 20.69 | 4,548,948 | -0.59(-2.77%) |
Dec 07, 2020 | 20.93 | 21.66 | 20.79 | 21.28 | 5,587,414 | +0.26(+1.22%) |
Dec 04, 2020 | 21.00 | 21.33 | 20.91 | 21.02 | 3,863,854 | +0.06(+0.31%) |
Dec 03, 2020 | 21.05 | 21.29 | 20.92 | 20.96 | 6,498,738 | -0.13(-0.61%) |
Dec 02, 2020 | 20.91 | 21.11 | 20.60 | 21.08 | 6,429,000 | +0.09(+0.44%) |
Dec 01, 2020 | 21.50 | 21.71 | 20.99 | 20.99 | 7,761,516 | -0.33(-1.55%) |
Nov 30, 2020 | 22.10 | 22.19 | 21.22 | 21.32 | 9,973,059 | -0.81(-3.66%) |
Nov 27, 2020 | 22.61 | 22.71 | 22.11 | 22.13 | 3,212,755 | -0.40(-1.80%) |
Nov 25, 2020 | 22.45 | 22.71 | 22.32 | 22.54 | 3,679,627 | +0.14(+0.62%) |
Nov 24, 2020 | 22.34 | 22.52 | 21.97 | 22.40 | 8,585,069 | +0.35(+1.59%) |
Nov 23, 2020 | 21.66 | 22.07 | 21.65 | 22.05 | 6,418,481 | +0.48(+2.22%) |
Nov 20, 2020 | 21.47 | 21.72 | 21.41 | 21.57 | 4,210,229 | +0.03(+0.13%) |
Nov 19, 2020 | 21.71 | 21.87 | 21.29 | 21.54 | 6,793,281 | -0.29(-1.35%) |
Nov 18, 2020 | 23.13 | 23.14 | 21.83 | 21.84 | 6,675,545 | -1.17(-5.08%) |
Nov 17, 2020 | 22.60 | 23.21 | 22.50 | 23.01 | 9,747,128 | +0.07(+0.32%) |
Nov 16, 2020 | 22.50 | 22.95 | 22.48 | 22.93 | 9,629,372 | +0.77(+3.46%) |
Nov 13, 2020 | 21.56 | 22.18 | 21.52 | 22.17 | 5,239,909 | +0.74(+3.46%) |
Nov 12, 2020 | 21.82 | 21.82 | 21.12 | 21.43 | 4,356,864 | -0.58(-2.62%) |
Nov 11, 2020 | 22.05 | 22.47 | 21.91 | 22.00 | 5,508,131 | -0.03(-0.12%) |
Nov 10, 2020 | 21.85 | 22.07 | 21.72 | 22.03 | 5,211,416 | +0.34(+1.56%) |
Nov 09, 2020 | 21.99 | 22.30 | 21.46 | 21.69 | 10,014,406 | +0.80(+3.81%) |
Nov 06, 2020 | 20.76 | 20.94 | 20.52 | 20.89 | 4,902,835 | +0.17(+0.84%) |
Nov 05, 2020 | 19.97 | 21.18 | 19.97 | 20.72 | 6,888,041 | +1.01(+5.15%) |
Nov 04, 2020 | 19.89 | 20.29 | 19.64 | 19.71 | 4,407,659 | -0.21(-1.06%) |
Nov 03, 2020 | 19.92 | 20.27 | 19.81 | 19.92 | 4,357,738 | +0.29(+1.49%) |
Nov 02, 2020 | 19.58 | 19.71 | 19.25 | 19.62 | 5,549,568 | +0.31(+1.61%) |
Oct 30, 2020 | 19.64 | 19.70 | 19.19 | 19.31 | 5,411,783 | -0.32(-1.63%) |
Oct 29, 2020 | 19.39 | 19.81 | 19.09 | 19.63 | 4,928,659 | +0.16(+0.84%) |
Oct 28, 2020 | 19.91 | 20.36 | 19.42 | 19.47 | 5,267,594 | -0.94(-4.61%) |
Oct 27, 2020 | 20.31 | 20.53 | 20.20 | 20.41 | 5,674,995 | +0.18(+0.90%) |
Oct 26, 2020 | 19.97 | 20.28 | 19.89 | 20.23 | 5,061,362 | -0.09(-0.45%) |
Oct 23, 2020 | 20.40 | 20.56 | 20.12 | 20.32 | 4,151,120 | +0.15(+0.73%) |
Oct 22, 2020 | 19.70 | 20.24 | 19.59 | 20.17 | 4,259,413 | +0.49(+2.51%) |
Oct 21, 2020 | 19.42 | 19.94 | 19.39 | 19.68 | 5,992,893 | +0.17(+0.89%) |
Oct 20, 2020 | 19.12 | 20.08 | 19.02 | 19.51 | 6,379,386 | +0.49(+2.60%) |
Oct 19, 2020 | 18.95 | 19.20 | 18.94 | 19.01 | 3,597,688 | -0.05(-0.24%) |
Oct 16, 2020 | 19.14 | 19.30 | 18.87 | 19.06 | 2,652,065 | -0.06(-0.33%) |
Oct 15, 2020 | 18.82 | 19.19 | 18.82 | 19.12 | 2,395,940 | +0.12(+0.63%) |
Oct 14, 2020 | 19.06 | 19.25 | 18.83 | 19.00 | 3,041,613 | -0.03(-0.14%) |
Oct 13, 2020 | 19.55 | 19.73 | 18.98 | 19.03 | 6,315,013 | -0.72(-3.66%) |
Oct 12, 2020 | 19.56 | 19.94 | 19.40 | 19.75 | 6,432,647 | +0.22(+1.12%) |
Oct 09, 2020 | 19.55 | 19.68 | 19.39 | 19.53 | 6,003,988 | +0.05(+0.23%) |
Oct 08, 2020 | 18.98 | 19.52 | 18.90 | 19.49 | 5,080,900 | +0.61(+3.24%) |
Oct 07, 2020 | 18.92 | 19.12 | 18.71 | 18.88 | 4,329,756 | +0.07(+0.39%) |
Oct 06, 2020 | 18.55 | 19.02 | 18.36 | 18.80 | 5,775,371 | +0.35(+1.88%) |
Oct 05, 2020 | 18.30 | 18.50 | 18.02 | 18.45 | 3,700,707 | +0.24(+1.30%) |
Oct 02, 2020 | 17.55 | 18.26 | 17.46 | 18.22 | 6,340,624 | +0.48(+2.73%) |