Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.80 | 20.80 | 20.80 | 1,796,121 | +0.74(+3.69%) | |
Dec 30, 2020 | 19.93 | 20.32 | 19.81 | 20.06 | 1,796,121 | +0.15(+0.75%) |
Dec 29, 2020 | 20.00 | 20.19 | 19.52 | 19.91 | 2,240,613 | +0.05(+0.25%) |
Dec 28, 2020 | 20.37 | 20.58 | 19.83 | 19.86 | 2,142,538 | -0.41(-2.02%) |
Dec 24, 2020 | 20.33 | 20.43 | 20.09 | 20.27 | 832,600 | +0.09(+0.45%) |
Dec 23, 2020 | 20.07 | 20.30 | 19.78 | 20.18 | 2,943,291 | +0.20(+1.00%) |
Dec 22, 2020 | 20.79 | 20.79 | 19.94 | 19.98 | 3,210,188 | -0.71(-3.43%) |
Dec 21, 2020 | 20.25 | 21.05 | 20.04 | 20.69 | 2,862,885 | -0.04(-0.19%) |
Dec 18, 2020 | 21.10 | 21.11 | 20.63 | 20.73 | 2,300,100 | -0.39(-1.85%) |
Dec 17, 2020 | 20.86 | 21.15 | 20.65 | 21.12 | 2,282,653 | +0.31(+1.49%) |
Dec 16, 2020 | 21.10 | 21.11 | 20.76 | 20.81 | 2,564,917 | -0.24(-1.14%) |
Dec 15, 2020 | 20.79 | 21.06 | 20.47 | 21.05 | 1,846,676 | +0.44(+2.13%) |
Dec 14, 2020 | 20.76 | 21.07 | 20.60 | 20.61 | 2,991,179 | +0.06(+0.29%) |
Dec 11, 2020 | 20.77 | 20.95 | 20.35 | 20.55 | 2,731,600 | -0.40(-1.91%) |
Dec 10, 2020 | 20.38 | 20.96 | 20.34 | 20.95 | 1,881,704 | +0.39(+1.90%) |
Dec 09, 2020 | 20.75 | 20.76 | 20.31 | 20.56 | 3,446,516 | -0.03(-0.15%) |
Dec 08, 2020 | 19.95 | 20.64 | 19.88 | 20.59 | 3,304,745 | +0.51(+2.54%) |
Dec 07, 2020 | 19.77 | 20.32 | 19.77 | 20.08 | 2,100,605 | +0.17(+0.85%) |
Dec 04, 2020 | 19.37 | 19.98 | 19.18 | 19.91 | 3,094,600 | +0.67(+3.48%) |
Dec 03, 2020 | 19.15 | 19.41 | 18.92 | 19.24 | 1,872,727 | +0.19(+1.00%) |
Dec 02, 2020 | 18.59 | 19.09 | 18.56 | 19.05 | 2,076,072 | +0.41(+2.20%) |
Dec 01, 2020 | 18.66 | 19.02 | 18.52 | 18.64 | 2,468,244 | +0.07(+0.38%) |
Nov 30, 2020 | 19.52 | 19.53 | 18.49 | 18.57 | 4,138,904 | -0.96(-4.92%) |
Nov 27, 2020 | 19.32 | 19.64 | 19.23 | 19.53 | 1,033,300 | +0.36(+1.88%) |
Nov 25, 2020 | 19.08 | 19.32 | 18.84 | 19.17 | 3,679,700 | -0.07(-0.36%) |
Nov 24, 2020 | 19.58 | 19.67 | 19.17 | 19.24 | 4,640,679 | -0.07(-0.36%) |
Nov 23, 2020 | 19.75 | 19.78 | 19.30 | 19.31 | 4,296,080 | -0.37(-1.88%) |
Nov 20, 2020 | 19.73 | 20.04 | 19.55 | 19.68 | 2,666,600 | +0.05(+0.25%) |
Nov 19, 2020 | 19.31 | 19.66 | 19.10 | 19.63 | 2,224,406 | +0.32(+1.66%) |
Nov 18, 2020 | 19.57 | 19.98 | 19.30 | 19.31 | 2,018,325 | -0.14(-0.72%) |
Nov 17, 2020 | 19.59 | 19.78 | 19.33 | 19.45 | 3,308,590 | -0.47(-2.36%) |
Nov 16, 2020 | 19.91 | 20.13 | 19.45 | 19.92 | 3,787,771 | +0.32(+1.63%) |
Nov 13, 2020 | 19.10 | 19.63 | 19.00 | 19.60 | 3,125,500 | +0.66(+3.48%) |
Nov 12, 2020 | 19.22 | 19.24 | 18.80 | 18.94 | 2,241,187 | -0.47(-2.42%) |
Nov 11, 2020 | 19.70 | 19.74 | 19.17 | 19.41 | 2,921,023 | -0.08(-0.41%) |
Nov 10, 2020 | 19.11 | 19.51 | 18.80 | 19.49 | 4,754,828 | +0.33(+1.72%) |
Nov 09, 2020 | 17.90 | 19.51 | 17.77 | 19.16 | 12,154,235 | +2.52(+15.14%) |
Nov 06, 2020 | 16.66 | 16.90 | 16.51 | 16.64 | 3,231,000 | -0.09(-0.54%) |
Nov 05, 2020 | 17.05 | 17.11 | 16.46 | 16.73 | 3,486,270 | -0.08(-0.48%) |
Nov 04, 2020 | 16.47 | 17.13 | 16.40 | 16.81 | 5,420,379 | +0.52(+3.19%) |
Nov 03, 2020 | 17.45 | 17.55 | 16.08 | 16.29 | 13,029,912 | -1.05(-6.06%) |
Nov 02, 2020 | 16.75 | 17.36 | 16.51 | 17.34 | 5,032,626 | +0.84(+5.09%) |
Oct 30, 2020 | 16.64 | 16.91 | 16.26 | 16.50 | 3,035,900 | -0.35(-2.08%) |
Oct 29, 2020 | 16.80 | 16.99 | 16.57 | 16.85 | 2,596,431 | +0.09(+0.54%) |
Oct 28, 2020 | 17.26 | 17.36 | 16.75 | 16.76 | 5,071,422 | -0.98(-5.52%) |
Oct 27, 2020 | 17.55 | 18.23 | 17.55 | 17.74 | 3,907,247 | -0.09(-0.50%) |
Oct 26, 2020 | 18.50 | 18.50 | 17.55 | 17.83 | 3,129,358 | -0.53(-2.89%) |
Oct 23, 2020 | 18.13 | 18.42 | 17.81 | 18.36 | 3,187,100 | +0.36(+2.00%) |
Oct 22, 2020 | 17.65 | 18.05 | 17.45 | 18.00 | 2,811,704 | +0.43(+2.45%) |
Oct 21, 2020 | 17.10 | 17.86 | 16.91 | 17.57 | 3,830,284 | +0.55(+3.23%) |
Oct 20, 2020 | 17.40 | 17.46 | 16.98 | 17.02 | 2,058,037 | -0.19(-1.10%) |
Oct 19, 2020 | 17.29 | 17.62 | 17.00 | 17.21 | 2,774,254 | +0.10(+0.58%) |
Oct 16, 2020 | 17.35 | 17.65 | 17.03 | 17.11 | 2,924,300 | -0.25(-1.44%) |
Oct 15, 2020 | 16.57 | 17.45 | 16.48 | 17.36 | 4,517,420 | +0.60(+3.58%) |
Oct 14, 2020 | 16.82 | 17.01 | 16.65 | 16.76 | 2,694,800 | -0.07(-0.42%) |
Oct 13, 2020 | 17.13 | 17.31 | 16.73 | 16.83 | 2,642,919 | -0.45(-2.60%) |
Oct 12, 2020 | 17.45 | 17.61 | 17.14 | 17.28 | 2,620,815 | -0.20(-1.14%) |
Oct 09, 2020 | 17.96 | 18.05 | 17.39 | 17.48 | 3,753,500 | -0.56(-3.10%) |
Oct 08, 2020 | 17.06 | 18.34 | 16.99 | 18.04 | 11,483,384 | +1.96(+12.19%) |
Oct 07, 2020 | 15.50 | 16.17 | 15.45 | 16.08 | 2,511,845 | +0.77(+5.03%) |
Oct 06, 2020 | 16.49 | 16.49 | 15.28 | 15.31 | 4,274,512 | -0.86(-5.32%) |
Oct 05, 2020 | 15.95 | 16.36 | 15.83 | 16.17 | 2,789,643 | +0.39(+2.47%) |
Oct 02, 2020 | 15.42 | 15.88 | 15.27 | 15.78 | 3,452,500 | -0.11(-0.69%) |