Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.25 | 22.25 | 22.25 | 2,467,573 | -0.34(-1.49%) | |
Dec 30, 2020 | 23.88 | 24.50 | 22.45 | 22.58 | 2,467,573 | -1.22(-5.11%) |
Dec 29, 2020 | 23.89 | 24.12 | 23.69 | 23.80 | 966,363 | -0.07(-0.30%) |
Dec 28, 2020 | 24.24 | 24.35 | 23.30 | 23.87 | 1,827,668 | -0.21(-0.85%) |
Dec 24, 2020 | 24.47 | 24.51 | 24.03 | 24.08 | 872,305 | -0.32(-1.33%) |
Dec 23, 2020 | 24.82 | 24.93 | 24.19 | 24.40 | 1,020,235 | -0.08(-0.32%) |
Dec 22, 2020 | 23.89 | 24.48 | 23.89 | 24.48 | 1,217,847 | +0.59(+2.48%) |
Dec 21, 2020 | 23.65 | 23.93 | 23.55 | 23.89 | 952,663 | +0.32(+1.37%) |
Dec 18, 2020 | 23.30 | 23.67 | 23.30 | 23.56 | 3,640,811 | +0.32(+1.36%) |
Dec 17, 2020 | 23.40 | 23.45 | 22.91 | 23.25 | 850,992 | +0.06(+0.24%) |
Dec 16, 2020 | 23.10 | 23.29 | 22.99 | 23.19 | 788,001 | +0.17(+0.72%) |
Dec 15, 2020 | 23.08 | 23.35 | 22.84 | 23.03 | 609,144 | +0.06(+0.24%) |
Dec 14, 2020 | 23.25 | 23.52 | 22.90 | 22.97 | 964,628 | -0.24(-1.02%) |
Dec 11, 2020 | 23.11 | 23.36 | 23.00 | 23.21 | 886,109 | +0.16(+0.69%) |
Dec 10, 2020 | 22.66 | 23.07 | 22.11 | 23.05 | 1,685,269 | +0.40(+1.78%) |
Dec 09, 2020 | 22.84 | 23.15 | 22.59 | 22.65 | 1,345,921 | -0.07(-0.31%) |
Dec 08, 2020 | 21.86 | 22.77 | 21.74 | 22.72 | 1,681,997 | +0.94(+4.31%) |
Dec 07, 2020 | 21.85 | 22.10 | 21.57 | 21.78 | 728,616 | -0.05(-0.22%) |
Dec 04, 2020 | 21.68 | 22.09 | 21.62 | 21.83 | 907,764 | +0.19(+0.88%) |
Dec 03, 2020 | 21.12 | 21.64 | 20.84 | 21.64 | 1,280,729 | +0.50(+2.35%) |
Dec 02, 2020 | 21.68 | 21.73 | 21.00 | 21.14 | 1,223,493 | -0.54(-2.51%) |
Dec 01, 2020 | 21.87 | 21.90 | 21.34 | 21.68 | 1,048,253 | -0.18(-0.83%) |
Nov 30, 2020 | 21.33 | 21.86 | 21.24 | 21.86 | 1,356,789 | +0.68(+3.21%) |
Nov 27, 2020 | 20.85 | 21.32 | 20.66 | 21.19 | 508,338 | +0.36(+1.74%) |
Nov 25, 2020 | 21.24 | 21.30 | 20.78 | 20.82 | 720,589 | -0.38(-1.79%) |
Nov 24, 2020 | 20.81 | 21.40 | 20.69 | 21.20 | 1,147,133 | +0.48(+2.32%) |
Nov 23, 2020 | 20.70 | 21.00 | 20.41 | 20.72 | 1,238,135 | +0.00(+0.00%) |
Nov 20, 2020 | 20.88 | 21.00 | 20.37 | 20.72 | 1,331,126 | -0.26(-1.24%) |
Nov 19, 2020 | 20.65 | 21.00 | 20.55 | 20.98 | 732,980 | +0.27(+1.30%) |
Nov 18, 2020 | 21.00 | 21.19 | 20.70 | 20.71 | 1,049,480 | -0.18(-0.87%) |
Nov 17, 2020 | 21.01 | 21.08 | 20.77 | 20.89 | 1,593,992 | -0.30(-1.42%) |
Nov 16, 2020 | 21.40 | 21.40 | 20.63 | 21.19 | 2,728,556 | -0.45(-2.08%) |
Nov 13, 2020 | 21.92 | 21.92 | 21.36 | 21.64 | 1,218,922 | -0.12(-0.54%) |
Nov 12, 2020 | 21.87 | 21.88 | 21.25 | 21.76 | 1,418,229 | -0.09(-0.40%) |
Nov 11, 2020 | 21.44 | 21.91 | 21.15 | 21.85 | 1,602,291 | +0.61(+2.86%) |
Nov 10, 2020 | 21.28 | 21.64 | 20.81 | 21.24 | 1,906,296 | +0.11(+0.52%) |
Nov 09, 2020 | 21.78 | 21.99 | 19.95 | 21.13 | 2,954,831 | -1.52(-6.69%) |
Nov 06, 2020 | 22.50 | 23.56 | 22.28 | 22.65 | 1,701,805 | +0.38(+1.70%) |
Nov 05, 2020 | 22.24 | 22.47 | 21.72 | 22.27 | 1,251,997 | +0.13(+0.61%) |
Nov 04, 2020 | 22.50 | 22.84 | 22.05 | 22.13 | 1,317,528 | -0.55(-2.44%) |
Nov 03, 2020 | 22.13 | 22.86 | 21.87 | 22.69 | 1,605,928 | +0.58(+2.61%) |
Nov 02, 2020 | 21.31 | 22.13 | 21.12 | 22.11 | 1,803,795 | +1.14(+5.42%) |
Oct 30, 2020 | 21.08 | 21.31 | 20.81 | 20.97 | 1,141,291 | -0.31(-1.45%) |
Oct 29, 2020 | 21.32 | 21.43 | 20.90 | 21.28 | 1,260,568 | +0.13(+0.60%) |
Oct 28, 2020 | 22.36 | 22.46 | 20.83 | 21.15 | 1,813,228 | -1.54(-6.79%) |
Oct 27, 2020 | 22.99 | 23.10 | 22.34 | 22.69 | 1,868,419 | +0.67(+3.05%) |
Oct 26, 2020 | 22.11 | 22.36 | 21.98 | 22.02 | 768,549 | -0.23(-1.03%) |
Oct 23, 2020 | 22.20 | 22.33 | 22.01 | 22.25 | 523,788 | +0.06(+0.25%) |
Oct 22, 2020 | 22.17 | 22.34 | 22.07 | 22.20 | 683,884 | +0.06(+0.29%) |
Oct 21, 2020 | 22.03 | 22.37 | 21.97 | 22.13 | 528,131 | +0.06(+0.25%) |
Oct 20, 2020 | 22.64 | 22.73 | 22.04 | 22.08 | 762,682 | -0.45(-2.00%) |
Oct 19, 2020 | 22.46 | 22.88 | 22.15 | 22.53 | 866,373 | +0.00(+0.00%) |
Oct 16, 2020 | 23.23 | 23.30 | 22.47 | 22.53 | 883,196 | -0.67(-2.89%) |
Oct 15, 2020 | 22.72 | 23.77 | 22.62 | 23.20 | 1,327,817 | +0.28(+1.24%) |
Oct 14, 2020 | 23.10 | 23.20 | 22.91 | 22.92 | 635,620 | -0.19(-0.82%) |
Oct 13, 2020 | 22.74 | 23.22 | 22.73 | 23.10 | 800,462 | +0.13(+0.55%) |
Oct 12, 2020 | 22.69 | 23.02 | 22.40 | 22.98 | 765,582 | +0.29(+1.29%) |
Oct 09, 2020 | 22.70 | 22.99 | 22.66 | 22.69 | 678,797 | +0.17(+0.77%) |
Oct 08, 2020 | 22.53 | 22.88 | 22.39 | 22.51 | 567,272 | +0.02(+0.11%) |
Oct 07, 2020 | 22.36 | 22.58 | 22.13 | 22.49 | 862,697 | +0.22(+0.99%) |
Oct 06, 2020 | 22.37 | 22.67 | 22.19 | 22.27 | 808,692 | -0.10(-0.46%) |
Oct 05, 2020 | 22.28 | 22.63 | 21.97 | 22.37 | 721,177 | +0.11(+0.50%) |
Oct 02, 2020 | 21.73 | 22.37 | 21.71 | 22.26 | 774,918 | +0.30(+1.37%) |