Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.16 | 20.16 | 20.16 | 1,621,421 | +0.17(+0.85%) | |
Dec 30, 2020 | 21.34 | 21.34 | 19.21 | 19.99 | 1,621,421 | -1.38(-6.46%) |
Dec 29, 2020 | 22.98 | 23.59 | 20.75 | 21.37 | 600,466 | -1.68(-7.29%) |
Dec 28, 2020 | 24.00 | 24.03 | 22.27 | 23.05 | 566,642 | -0.70(-2.95%) |
Dec 24, 2020 | 23.89 | 24.53 | 23.36 | 23.75 | 141,000 | -0.15(-0.63%) |
Dec 23, 2020 | 25.59 | 25.59 | 23.33 | 23.90 | 591,633 | -1.23(-4.89%) |
Dec 22, 2020 | 23.48 | 25.65 | 23.31 | 25.13 | 651,270 | +1.64(+6.98%) |
Dec 21, 2020 | 20.85 | 23.63 | 20.22 | 23.49 | 469,476 | +2.37(+11.22%) |
Dec 18, 2020 | 21.01 | 21.68 | 19.88 | 21.12 | 1,335,000 | +0.70(+3.43%) |
Dec 17, 2020 | 21.88 | 21.98 | 20.20 | 20.42 | 339,850 | -1.29(-5.94%) |
Dec 16, 2020 | 21.02 | 22.00 | 20.30 | 21.71 | 997,041 | +1.95(+9.87%) |
Dec 15, 2020 | 21.07 | 21.10 | 19.48 | 19.76 | 590,888 | -1.16(-5.54%) |
Dec 14, 2020 | 21.89 | 22.33 | 20.78 | 20.92 | 750,710 | -0.60(-2.79%) |
Dec 11, 2020 | 23.42 | 23.91 | 20.89 | 21.52 | 2,399,900 | -0.04(-0.19%) |
Dec 10, 2020 | 21.89 | 22.24 | 20.62 | 21.56 | 504,823 | -1.88(-8.02%) |
Dec 09, 2020 | 24.48 | 24.48 | 22.50 | 23.44 | 349,034 | -1.01(-4.13%) |
Dec 08, 2020 | 22.91 | 24.50 | 22.38 | 24.45 | 225,051 | +1.54(+6.72%) |
Dec 07, 2020 | 23.17 | 23.90 | 22.61 | 22.91 | 384,577 | +0.50(+2.25%) |
Dec 04, 2020 | 21.29 | 22.41 | 21.07 | 22.41 | 293,500 | +1.11(+5.19%) |
Dec 03, 2020 | 21.68 | 22.86 | 21.04 | 21.30 | 235,884 | -0.69(-3.14%) |
Dec 02, 2020 | 23.45 | 23.45 | 21.51 | 21.99 | 239,383 | -1.18(-5.09%) |
Dec 01, 2020 | 24.01 | 24.90 | 22.90 | 23.17 | 405,173 | -0.99(-4.10%) |
Nov 30, 2020 | 24.08 | 24.73 | 22.79 | 24.16 | 704,489 | +0.31(+1.30%) |
Nov 27, 2020 | 23.49 | 24.96 | 23.20 | 23.85 | 218,400 | +0.72(+3.11%) |
Nov 25, 2020 | 22.51 | 23.61 | 22.05 | 23.13 | 157,500 | +0.90(+4.05%) |
Nov 24, 2020 | 22.03 | 22.80 | 21.67 | 22.23 | 325,782 | +0.18(+0.82%) |
Nov 23, 2020 | 21.99 | 22.60 | 21.60 | 22.05 | 185,095 | +0.32(+1.47%) |
Nov 20, 2020 | 21.25 | 21.87 | 20.30 | 21.73 | 464,500 | +0.23(+1.07%) |
Nov 19, 2020 | 22.19 | 23.75 | 21.00 | 21.50 | 266,057 | -0.67(-3.02%) |
Nov 18, 2020 | 21.59 | 23.14 | 21.44 | 22.17 | 1,312,268 | +0.31(+1.42%) |
Nov 17, 2020 | 21.76 | 22.14 | 21.36 | 21.86 | 380,033 | -0.10(-0.46%) |
Nov 16, 2020 | 22.56 | 22.79 | 21.46 | 21.96 | 365,457 | -0.25(-1.13%) |
Nov 13, 2020 | 23.10 | 23.29 | 22.04 | 22.21 | 261,000 | -0.47(-2.07%) |
Nov 12, 2020 | 22.53 | 24.02 | 22.29 | 22.68 | 407,279 | +0.26(+1.16%) |
Nov 11, 2020 | 22.70 | 22.97 | 20.86 | 22.42 | 255,361 | -0.09(-0.40%) |
Nov 10, 2020 | 21.95 | 23.06 | 21.21 | 22.51 | 315,041 | +0.99(+4.60%) |
Nov 09, 2020 | 22.95 | 22.95 | 20.73 | 21.52 | 289,078 | +0.24(+1.13%) |
Nov 06, 2020 | 23.20 | 23.43 | 21.24 | 21.28 | 247,500 | -1.77(-7.68%) |
Nov 05, 2020 | 22.00 | 23.17 | 21.65 | 23.05 | 294,067 | +1.83(+8.62%) |
Nov 04, 2020 | 20.03 | 21.98 | 20.03 | 21.22 | 463,202 | +1.04(+5.15%) |
Nov 03, 2020 | 19.79 | 20.28 | 18.77 | 20.18 | 235,483 | +0.68(+3.49%) |
Nov 02, 2020 | 19.14 | 19.65 | 18.75 | 19.50 | 245,014 | +0.55(+2.90%) |
Oct 30, 2020 | 18.51 | 19.25 | 17.44 | 18.95 | 322,900 | +0.46(+2.49%) |
Oct 29, 2020 | 18.45 | 18.78 | 18.16 | 18.49 | 241,843 | -0.01(-0.05%) |
Oct 28, 2020 | 19.76 | 19.76 | 18.43 | 18.50 | 175,343 | -1.77(-8.73%) |
Oct 27, 2020 | 19.31 | 20.28 | 18.95 | 20.27 | 209,438 | +0.89(+4.59%) |
Oct 26, 2020 | 19.82 | 20.36 | 19.07 | 19.38 | 145,907 | -0.57(-2.86%) |
Oct 23, 2020 | 20.33 | 20.39 | 19.55 | 19.95 | 366,400 | -0.26(-1.29%) |
Oct 22, 2020 | 19.59 | 20.38 | 19.40 | 20.21 | 198,775 | +0.73(+3.75%) |
Oct 21, 2020 | 20.53 | 20.66 | 18.85 | 19.48 | 428,645 | -0.65(-3.23%) |
Oct 20, 2020 | 20.26 | 20.66 | 19.51 | 20.13 | 162,481 | +0.09(+0.45%) |
Oct 19, 2020 | 20.92 | 20.98 | 19.88 | 20.04 | 165,153 | -0.78(-3.75%) |
Oct 16, 2020 | 20.52 | 21.09 | 20.34 | 20.82 | 113,100 | +0.30(+1.46%) |
Oct 15, 2020 | 20.68 | 21.10 | 20.20 | 20.52 | 198,160 | -0.45(-2.15%) |
Oct 14, 2020 | 21.59 | 22.17 | 20.93 | 20.97 | 129,201 | -0.60(-2.78%) |
Oct 13, 2020 | 21.73 | 22.10 | 20.79 | 21.57 | 137,976 | -0.49(-2.22%) |
Oct 12, 2020 | 21.32 | 22.55 | 20.66 | 22.06 | 858,364 | +0.92(+4.35%) |
Oct 09, 2020 | 21.33 | 21.94 | 20.63 | 21.14 | 131,800 | +0.04(+0.19%) |
Oct 08, 2020 | 22.75 | 22.80 | 20.90 | 21.10 | 504,445 | -0.34(-1.59%) |
Oct 07, 2020 | 21.20 | 21.75 | 20.91 | 21.44 | 761,262 | +0.41(+1.95%) |
Oct 06, 2020 | 21.26 | 21.90 | 20.89 | 21.03 | 591,464 | -0.06(-0.28%) |
Oct 05, 2020 | 20.40 | 21.25 | 20.40 | 21.09 | 350,918 | +0.58(+2.83%) |
Oct 02, 2020 | 20.38 | 21.31 | 19.86 | 20.51 | 183,800 | -0.52(-2.47%) |