Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.72 | 18.72 | 18.72 | 19,501,616 | -0.38(-1.98%) | |
Dec 30, 2020 | 18.88 | 19.14 | 18.78 | 19.10 | 19,501,616 | +0.27(+1.44%) |
Dec 29, 2020 | 18.87 | 19.14 | 18.70 | 18.83 | 17,820,590 | +0.06(+0.31%) |
Dec 28, 2020 | 19.33 | 19.35 | 18.74 | 18.77 | 19,349,996 | -0.05(-0.26%) |
Dec 24, 2020 | 18.74 | 18.94 | 18.68 | 18.82 | 5,985,763 | +0.06(+0.31%) |
Dec 23, 2020 | 18.59 | 18.93 | 18.54 | 18.77 | 14,266,021 | +0.25(+1.38%) |
Dec 22, 2020 | 18.90 | 18.95 | 18.30 | 18.51 | 24,114,096 | -0.41(-2.17%) |
Dec 21, 2020 | 19.11 | 19.24 | 18.86 | 18.92 | 25,152,946 | -0.21(-1.07%) |
Dec 18, 2020 | 19.47 | 19.47 | 19.12 | 19.13 | 18,009,604 | -0.26(-1.36%) |
Dec 17, 2020 | 19.43 | 19.76 | 19.24 | 19.39 | 24,631,098 | +0.43(+2.25%) |
Dec 16, 2020 | 18.91 | 19.02 | 18.63 | 18.96 | 20,930,242 | +0.16(+0.87%) |
Dec 15, 2020 | 18.77 | 19.04 | 18.67 | 18.80 | 19,509,996 | +0.35(+1.92%) |
Dec 14, 2020 | 18.82 | 18.96 | 18.41 | 18.44 | 17,899,148 | -0.38(-2.01%) |
Dec 11, 2020 | 18.97 | 19.16 | 18.77 | 18.82 | 16,989,346 | -0.16(-0.82%) |
Dec 10, 2020 | 19.32 | 19.37 | 18.89 | 18.98 | 21,881,000 | -0.22(-1.16%) |
Dec 09, 2020 | 19.52 | 19.57 | 19.05 | 19.20 | 24,978,798 | -0.44(-2.26%) |
Dec 08, 2020 | 19.81 | 19.82 | 19.52 | 19.64 | 16,660,293 | -0.04(-0.21%) |
Dec 07, 2020 | 19.32 | 19.89 | 19.28 | 19.69 | 22,826,160 | +0.37(+1.92%) |
Dec 04, 2020 | 19.52 | 19.56 | 19.10 | 19.32 | 20,791,766 | -0.09(-0.47%) |
Dec 03, 2020 | 19.87 | 19.90 | 19.26 | 19.41 | 22,273,836 | -0.29(-1.46%) |
Dec 02, 2020 | 19.70 | 19.81 | 19.41 | 19.69 | 21,480,270 | +0.11(+0.55%) |
Dec 01, 2020 | 19.61 | 19.73 | 19.27 | 19.59 | 32,234,620 | +0.57(+2.98%) |
Nov 30, 2020 | 18.49 | 19.08 | 18.38 | 19.02 | 29,658,628 | +0.37(+1.98%) |
Nov 27, 2020 | 18.50 | 18.67 | 18.26 | 18.65 | 20,500,022 | +0.05(+0.30%) |
Nov 25, 2020 | 18.84 | 18.90 | 18.46 | 18.60 | 45,373,344 | +0.03(+0.18%) |
Nov 24, 2020 | 18.40 | 18.94 | 18.35 | 18.56 | 53,540,500 | -0.37(-1.94%) |
Nov 23, 2020 | 19.68 | 19.68 | 18.85 | 18.93 | 44,863,576 | -0.85(-4.28%) |
Nov 20, 2020 | 19.81 | 20.07 | 19.69 | 19.78 | 20,509,902 | +0.08(+0.41%) |
Nov 19, 2020 | 19.69 | 19.91 | 19.56 | 19.69 | 22,355,008 | -0.23(-1.14%) |
Nov 18, 2020 | 20.56 | 20.59 | 19.89 | 19.92 | 35,190,804 | -0.74(-3.59%) |
Nov 17, 2020 | 21.01 | 21.10 | 20.63 | 20.66 | 22,998,728 | -0.40(-1.89%) |
Nov 16, 2020 | 21.01 | 21.19 | 20.75 | 21.06 | 21,312,654 | -0.02(-0.12%) |
Nov 13, 2020 | 21.42 | 21.45 | 21.07 | 21.09 | 14,455,702 | -0.02(-0.08%) |
Nov 12, 2020 | 21.19 | 21.37 | 21.04 | 21.10 | 15,768,096 | +0.10(+0.47%) |
Nov 11, 2020 | 21.03 | 21.05 | 20.64 | 21.01 | 26,116,752 | -0.12(-0.58%) |
Nov 10, 2020 | 21.91 | 21.99 | 21.10 | 21.13 | 28,436,202 | -0.78(-3.57%) |
Nov 09, 2020 | 22.17 | 22.35 | 21.25 | 21.91 | 58,355,424 | -1.60(-6.82%) |
Nov 06, 2020 | 24.08 | 24.11 | 23.42 | 23.51 | 16,620,442 | -0.37(-1.53%) |
Nov 05, 2020 | 23.14 | 24.07 | 23.12 | 23.88 | 34,998,388 | +1.43(+6.35%) |
Nov 04, 2020 | 22.59 | 22.89 | 22.28 | 22.46 | 18,141,034 | -0.17(-0.76%) |
Nov 03, 2020 | 22.40 | 22.71 | 22.20 | 22.63 | 17,167,700 | +0.50(+2.28%) |
Nov 02, 2020 | 21.99 | 22.15 | 21.60 | 22.12 | 18,497,354 | +0.35(+1.61%) |
Oct 30, 2020 | 21.51 | 21.80 | 20.97 | 21.77 | 18,239,086 | +0.46(+2.14%) |
Oct 29, 2020 | 20.89 | 21.64 | 20.82 | 21.32 | 18,900,874 | +0.20(+0.96%) |
Oct 28, 2020 | 21.54 | 21.63 | 20.94 | 21.11 | 27,222,314 | -0.95(-4.32%) |
Oct 27, 2020 | 21.71 | 22.09 | 21.60 | 22.07 | 13,121,676 | +0.37(+1.73%) |
Oct 26, 2020 | 21.66 | 22.14 | 21.65 | 21.69 | 12,597,034 | -0.15(-0.67%) |
Oct 23, 2020 | 21.81 | 21.94 | 21.67 | 21.84 | 11,830,562 | -0.07(-0.30%) |
Oct 22, 2020 | 22.04 | 22.07 | 21.63 | 21.90 | 16,685,734 | -0.39(-1.75%) |
Oct 21, 2020 | 22.22 | 22.42 | 22.07 | 22.29 | 13,631,898 | +0.24(+1.11%) |
Oct 20, 2020 | 22.09 | 22.22 | 21.86 | 22.05 | 17,764,092 | +0.04(+0.19%) |
Oct 19, 2020 | 22.66 | 22.78 | 21.99 | 22.01 | 15,734,887 | -0.45(-2.00%) |
Oct 16, 2020 | 22.69 | 22.72 | 22.40 | 22.46 | 11,039,043 | -0.15(-0.65%) |
Oct 15, 2020 | 22.78 | 22.87 | 22.45 | 22.60 | 13,215,734 | -0.46(-1.98%) |
Oct 14, 2020 | 22.97 | 23.29 | 22.77 | 23.06 | 13,005,778 | +0.29(+1.25%) |
Oct 13, 2020 | 22.64 | 22.86 | 22.14 | 22.77 | 15,320,023 | -0.07(-0.29%) |
Oct 12, 2020 | 22.77 | 22.96 | 22.64 | 22.84 | 12,091,981 | -0.01(-0.04%) |
Oct 09, 2020 | 22.62 | 22.85 | 22.42 | 22.85 | 17,796,734 | +0.64(+2.86%) |
Oct 08, 2020 | 22.09 | 22.42 | 21.91 | 22.21 | 16,452,661 | +0.26(+1.19%) |
Oct 07, 2020 | 22.31 | 22.42 | 21.89 | 21.95 | 22,516,666 | -0.09(-0.41%) |
Oct 06, 2020 | 23.14 | 23.25 | 22.02 | 22.04 | 22,703,124 | -1.07(-4.62%) |
Oct 05, 2020 | 22.81 | 23.41 | 22.78 | 23.11 | 13,104,395 | +0.39(+1.72%) |
Oct 02, 2020 | 22.96 | 23.12 | 22.66 | 22.72 | 12,125,710 | -0.30(-1.31%) |