Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.43 | 18.43 | 18.43 | 19,814,940 | -0.37(-1.98%) | |
Dec 30, 2020 | 18.58 | 18.83 | 18.48 | 18.80 | 19,814,940 | +0.27(+1.44%) |
Dec 29, 2020 | 18.57 | 18.83 | 18.40 | 18.53 | 18,106,906 | +0.06(+0.31%) |
Dec 28, 2020 | 19.03 | 19.04 | 18.44 | 18.48 | 19,660,884 | -0.05(-0.26%) |
Dec 24, 2020 | 18.44 | 18.64 | 18.38 | 18.52 | 6,081,933 | +0.06(+0.31%) |
Dec 23, 2020 | 18.30 | 18.63 | 18.25 | 18.47 | 14,495,226 | +0.25(+1.38%) |
Dec 22, 2020 | 18.61 | 18.65 | 18.01 | 18.22 | 24,501,526 | -0.40(-2.17%) |
Dec 21, 2020 | 18.81 | 18.94 | 18.57 | 18.62 | 25,557,068 | -0.20(-1.07%) |
Dec 18, 2020 | 19.16 | 19.16 | 18.82 | 18.82 | 18,298,956 | -0.26(-1.36%) |
Dec 17, 2020 | 19.12 | 19.45 | 18.94 | 19.08 | 25,026,834 | +0.42(+2.25%) |
Dec 16, 2020 | 18.61 | 18.72 | 18.33 | 18.66 | 21,266,518 | +0.16(+0.87%) |
Dec 15, 2020 | 18.48 | 18.74 | 18.37 | 18.50 | 19,823,454 | +0.35(+1.92%) |
Dec 14, 2020 | 18.52 | 18.66 | 18.12 | 18.15 | 18,186,726 | -0.37(-2.01%) |
Dec 11, 2020 | 18.67 | 18.86 | 18.48 | 18.52 | 17,262,308 | -0.15(-0.82%) |
Dec 10, 2020 | 19.01 | 19.07 | 18.59 | 18.68 | 22,232,552 | -0.22(-1.16%) |
Dec 09, 2020 | 19.21 | 19.26 | 18.75 | 18.90 | 25,380,120 | -0.44(-2.26%) |
Dec 08, 2020 | 19.50 | 19.50 | 19.21 | 19.33 | 16,927,966 | -0.04(-0.21%) |
Dec 07, 2020 | 19.01 | 19.58 | 18.98 | 19.37 | 23,192,896 | +0.36(+1.91%) |
Dec 04, 2020 | 19.21 | 19.25 | 18.80 | 19.01 | 21,125,818 | -0.09(-0.47%) |
Dec 03, 2020 | 19.56 | 19.58 | 18.95 | 19.10 | 22,631,700 | -0.28(-1.46%) |
Dec 02, 2020 | 19.39 | 19.50 | 19.10 | 19.38 | 21,825,384 | +0.11(+0.55%) |
Dec 01, 2020 | 19.30 | 19.41 | 18.97 | 19.28 | 32,752,520 | +0.56(+2.98%) |
Nov 30, 2020 | 18.19 | 18.78 | 18.09 | 18.72 | 30,135,140 | +0.36(+1.98%) |
Nov 27, 2020 | 18.21 | 18.38 | 17.97 | 18.36 | 20,829,386 | +0.05(+0.30%) |
Nov 25, 2020 | 18.54 | 18.61 | 18.16 | 18.30 | 46,102,336 | +0.03(+0.18%) |
Nov 24, 2020 | 18.11 | 18.64 | 18.06 | 18.27 | 54,400,708 | -0.36(-1.94%) |
Nov 23, 2020 | 19.37 | 19.37 | 18.55 | 18.63 | 45,584,376 | -0.83(-4.28%) |
Nov 20, 2020 | 19.50 | 19.75 | 19.38 | 19.46 | 20,839,424 | +0.08(+0.41%) |
Nov 19, 2020 | 19.38 | 19.59 | 19.25 | 19.38 | 22,714,174 | -0.22(-1.14%) |
Nov 18, 2020 | 20.23 | 20.27 | 19.58 | 19.61 | 35,756,196 | -0.73(-3.59%) |
Nov 17, 2020 | 20.68 | 20.76 | 20.31 | 20.34 | 23,368,238 | -0.39(-1.89%) |
Nov 16, 2020 | 20.68 | 20.86 | 20.42 | 20.73 | 21,655,074 | -0.02(-0.12%) |
Nov 13, 2020 | 21.08 | 21.11 | 20.74 | 20.75 | 14,687,954 | -0.02(-0.08%) |
Nov 12, 2020 | 20.86 | 21.03 | 20.71 | 20.77 | 16,021,434 | +0.10(+0.47%) |
Nov 11, 2020 | 20.70 | 20.71 | 20.31 | 20.67 | 26,536,356 | -0.12(-0.58%) |
Nov 10, 2020 | 21.56 | 21.64 | 20.76 | 20.79 | 28,893,072 | -0.77(-3.57%) |
Nov 09, 2020 | 21.82 | 22.00 | 20.91 | 21.56 | 59,292,992 | -1.58(-6.82%) |
Nov 06, 2020 | 23.70 | 23.73 | 23.05 | 23.14 | 16,887,474 | -0.36(-1.54%) |
Nov 05, 2020 | 22.77 | 23.69 | 22.75 | 23.50 | 35,560,692 | +1.40(+6.35%) |
Nov 04, 2020 | 22.24 | 22.53 | 21.92 | 22.10 | 18,432,496 | -0.17(-0.76%) |
Nov 03, 2020 | 22.04 | 22.35 | 21.84 | 22.27 | 17,443,524 | +0.50(+2.28%) |
Nov 02, 2020 | 21.64 | 21.80 | 21.26 | 21.77 | 18,794,542 | +0.34(+1.61%) |
Oct 30, 2020 | 21.17 | 21.46 | 20.64 | 21.43 | 18,532,124 | +0.45(+2.14%) |
Oct 29, 2020 | 20.56 | 21.30 | 20.49 | 20.98 | 19,204,546 | +0.20(+0.96%) |
Oct 28, 2020 | 21.20 | 21.29 | 20.61 | 20.78 | 27,659,680 | -0.94(-4.32%) |
Oct 27, 2020 | 21.37 | 21.74 | 21.26 | 21.72 | 13,332,496 | +0.37(+1.73%) |
Oct 26, 2020 | 21.32 | 21.79 | 21.31 | 21.35 | 12,799,424 | -0.14(-0.67%) |
Oct 23, 2020 | 21.47 | 21.60 | 21.33 | 21.49 | 12,020,638 | -0.06(-0.30%) |
Oct 22, 2020 | 21.69 | 21.72 | 21.28 | 21.56 | 16,953,816 | -0.38(-1.75%) |
Oct 21, 2020 | 21.87 | 22.07 | 21.72 | 21.94 | 13,850,915 | +0.24(+1.11%) |
Oct 20, 2020 | 21.74 | 21.87 | 21.52 | 21.70 | 18,049,500 | +0.04(+0.19%) |
Oct 19, 2020 | 22.30 | 22.42 | 21.64 | 21.66 | 15,987,692 | -0.44(-1.99%) |
Oct 16, 2020 | 22.33 | 22.36 | 22.04 | 22.10 | 11,216,401 | -0.14(-0.65%) |
Oct 15, 2020 | 22.42 | 22.51 | 22.09 | 22.25 | 13,428,065 | -0.45(-1.98%) |
Oct 14, 2020 | 22.61 | 22.92 | 22.41 | 22.69 | 13,214,736 | +0.28(+1.25%) |
Oct 13, 2020 | 22.29 | 22.49 | 21.79 | 22.41 | 15,566,162 | -0.06(-0.29%) |
Oct 12, 2020 | 22.41 | 22.60 | 22.29 | 22.48 | 12,286,257 | -0.01(-0.04%) |
Oct 09, 2020 | 22.26 | 22.49 | 22.06 | 22.49 | 18,082,664 | +0.63(+2.86%) |
Oct 08, 2020 | 21.74 | 22.06 | 21.56 | 21.86 | 16,716,997 | +0.26(+1.19%) |
Oct 07, 2020 | 21.96 | 22.07 | 21.55 | 21.60 | 22,878,430 | -0.09(-0.41%) |
Oct 06, 2020 | 22.77 | 22.88 | 21.68 | 21.69 | 23,067,884 | -1.05(-4.62%) |
Oct 05, 2020 | 22.45 | 23.04 | 22.42 | 22.74 | 13,314,936 | +0.38(+1.72%) |
Oct 02, 2020 | 22.60 | 22.76 | 22.30 | 22.36 | 12,320,527 | -0.30(-1.31%) |