Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.29 | 20.29 | 20.29 | 7,612,271 | -0.05(-0.23%) | |
Dec 30, 2020 | 19.91 | 20.43 | 19.78 | 20.33 | 7,612,271 | +0.46(+2.34%) |
Dec 29, 2020 | 20.17 | 20.22 | 19.64 | 19.87 | 7,683,760 | -0.18(-0.88%) |
Dec 28, 2020 | 20.08 | 20.47 | 19.94 | 20.04 | 6,952,354 | -0.07(-0.32%) |
Dec 24, 2020 | 20.43 | 20.43 | 19.94 | 20.11 | 3,943,843 | -0.26(-1.28%) |
Dec 23, 2020 | 19.98 | 20.72 | 19.93 | 20.37 | 10,192,382 | +0.52(+2.62%) |
Dec 22, 2020 | 20.24 | 20.28 | 19.74 | 19.85 | 18,490,744 | -0.39(-1.93%) |
Dec 21, 2020 | 19.90 | 20.43 | 19.59 | 20.24 | 11,598,001 | -0.49(-2.38%) |
Dec 18, 2020 | 21.23 | 21.34 | 20.67 | 20.73 | 21,563,778 | -0.58(-2.70%) |
Dec 17, 2020 | 21.36 | 21.48 | 21.06 | 21.31 | 9,126,163 | +0.08(+0.39%) |
Dec 16, 2020 | 21.30 | 21.44 | 20.86 | 21.22 | 11,902,967 | -0.12(-0.57%) |
Dec 15, 2020 | 20.87 | 21.44 | 20.67 | 21.35 | 13,652,298 | +0.73(+3.56%) |
Dec 14, 2020 | 21.66 | 21.74 | 20.43 | 20.61 | 12,706,830 | -0.71(-3.31%) |
Dec 11, 2020 | 21.49 | 21.55 | 20.89 | 21.32 | 15,699,614 | -0.41(-1.88%) |
Dec 10, 2020 | 20.88 | 22.20 | 20.65 | 21.73 | 15,035,147 | +0.01(+0.04%) |
Dec 09, 2020 | 21.65 | 22.11 | 21.35 | 21.72 | 16,208,578 | +0.13(+0.60%) |
Dec 08, 2020 | 20.91 | 21.65 | 20.85 | 21.59 | 8,673,772 | +0.37(+1.75%) |
Dec 07, 2020 | 21.65 | 21.71 | 21.10 | 21.22 | 10,830,296 | -0.58(-2.64%) |
Dec 04, 2020 | 20.96 | 21.84 | 20.87 | 21.79 | 17,434,306 | +1.28(+6.25%) |
Dec 03, 2020 | 20.30 | 20.85 | 20.20 | 20.51 | 13,468,238 | +0.40(+1.99%) |
Dec 02, 2020 | 19.47 | 20.51 | 19.39 | 20.11 | 10,464,549 | +0.53(+2.71%) |
Dec 01, 2020 | 19.86 | 20.05 | 19.39 | 19.58 | 13,685,223 | +0.38(+1.96%) |
Nov 30, 2020 | 20.28 | 20.30 | 19.19 | 19.20 | 23,293,238 | -1.01(-4.98%) |
Nov 27, 2020 | 20.29 | 20.42 | 20.05 | 20.21 | 7,092,035 | -0.20(-1.00%) |
Nov 25, 2020 | 20.07 | 20.61 | 20.01 | 20.41 | 13,195,637 | -0.12(-0.58%) |
Nov 24, 2020 | 20.73 | 20.78 | 20.25 | 20.53 | 22,476,600 | +0.57(+2.87%) |
Nov 23, 2020 | 19.03 | 20.00 | 18.89 | 19.96 | 16,013,758 | +1.29(+6.93%) |
Nov 20, 2020 | 18.81 | 18.93 | 18.45 | 18.67 | 11,153,488 | -0.23(-1.22%) |
Nov 19, 2020 | 18.19 | 18.94 | 18.06 | 18.90 | 12,904,560 | +0.45(+2.45%) |
Nov 18, 2020 | 18.64 | 19.00 | 18.40 | 18.45 | 16,678,883 | -0.11(-0.60%) |
Nov 17, 2020 | 17.96 | 18.57 | 17.80 | 18.56 | 15,123,442 | +0.05(+0.25%) |
Nov 16, 2020 | 17.45 | 18.52 | 17.14 | 18.51 | 24,990,790 | +1.88(+11.33%) |
Nov 13, 2020 | 16.11 | 16.73 | 16.09 | 16.63 | 10,097,175 | +0.65(+4.05%) |
Nov 12, 2020 | 16.03 | 16.52 | 15.85 | 15.98 | 11,652,443 | -0.38(-2.32%) |
Nov 11, 2020 | 17.09 | 17.10 | 16.07 | 16.36 | 17,752,934 | -0.55(-3.28%) |
Nov 10, 2020 | 17.34 | 17.47 | 16.63 | 16.91 | 20,670,980 | +0.06(+0.33%) |
Nov 09, 2020 | 15.80 | 17.33 | 15.64 | 16.86 | 34,458,316 | +2.80(+19.91%) |
Nov 06, 2020 | 14.31 | 14.62 | 13.98 | 14.06 | 11,177,199 | -0.28(-1.93%) |
Nov 05, 2020 | 14.69 | 14.90 | 14.32 | 14.34 | 16,237,611 | -0.42(-2.82%) |
Nov 04, 2020 | 14.50 | 14.96 | 13.92 | 14.75 | 19,149,326 | +0.19(+1.33%) |
Nov 03, 2020 | 14.71 | 14.83 | 14.37 | 14.56 | 14,103,169 | +0.17(+1.16%) |
Nov 02, 2020 | 13.97 | 14.59 | 13.65 | 14.39 | 20,016,412 | +0.59(+4.28%) |
Oct 30, 2020 | 13.31 | 13.82 | 13.23 | 13.80 | 18,944,572 | +0.45(+3.39%) |
Oct 29, 2020 | 12.84 | 13.38 | 12.65 | 13.35 | 17,485,098 | +0.25(+1.90%) |
Oct 28, 2020 | 13.39 | 13.62 | 13.07 | 13.10 | 19,699,016 | -0.84(-6.03%) |
Oct 27, 2020 | 13.96 | 14.07 | 13.62 | 13.94 | 15,965,193 | -0.07(-0.53%) |
Oct 26, 2020 | 13.99 | 14.10 | 13.73 | 14.01 | 18,818,522 | -0.21(-1.49%) |
Oct 23, 2020 | 14.28 | 14.58 | 14.01 | 14.22 | 15,007,403 | +0.09(+0.65%) |
Oct 22, 2020 | 13.91 | 14.24 | 13.77 | 14.13 | 17,254,960 | +0.27(+1.93%) |
Oct 21, 2020 | 14.19 | 14.40 | 13.84 | 13.86 | 20,065,294 | -0.44(-3.10%) |
Oct 20, 2020 | 14.08 | 14.46 | 14.02 | 14.31 | 22,523,358 | +0.44(+3.20%) |
Oct 19, 2020 | 14.00 | 14.26 | 13.77 | 13.86 | 19,786,322 | +0.04(+0.27%) |
Oct 16, 2020 | 14.43 | 15.02 | 13.76 | 13.83 | 43,160,100 | -1.34(-8.83%) |
Oct 15, 2020 | 14.55 | 15.19 | 14.36 | 15.17 | 16,962,764 | +0.43(+2.95%) |
Oct 14, 2020 | 14.55 | 15.25 | 14.53 | 14.73 | 17,187,040 | +0.20(+1.40%) |
Oct 13, 2020 | 14.74 | 14.91 | 14.33 | 14.53 | 15,170,409 | -0.36(-2.42%) |
Oct 12, 2020 | 14.81 | 14.96 | 14.56 | 14.89 | 13,400,698 | -0.10(-0.68%) |
Oct 09, 2020 | 15.31 | 15.33 | 14.83 | 14.99 | 12,670,998 | -0.18(-1.22%) |
Oct 08, 2020 | 14.89 | 15.19 | 14.72 | 15.18 | 11,750,416 | +0.44(+3.01%) |
Oct 07, 2020 | 14.52 | 14.81 | 14.39 | 14.73 | 11,230,794 | +0.26(+1.79%) |
Oct 06, 2020 | 15.19 | 15.30 | 14.45 | 14.47 | 14,275,359 | -0.37(-2.49%) |
Oct 05, 2020 | 14.57 | 14.90 | 14.44 | 14.84 | 13,196,152 | +0.46(+3.21%) |
Oct 02, 2020 | 13.46 | 14.52 | 13.41 | 14.38 | 15,834,093 | +0.52(+3.73%) |