Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.38 | 21.38 | 21.38 | 9,040,567 | +0.66(+3.16%) | |
Dec 30, 2020 | 20.91 | 21.04 | 20.62 | 20.73 | 9,040,567 | -0.48(-2.27%) |
Dec 29, 2020 | 21.27 | 21.49 | 21.00 | 21.21 | 3,097,809 | +0.01(+0.04%) |
Dec 28, 2020 | 21.37 | 21.48 | 21.15 | 21.20 | 4,277,742 | +0.03(+0.13%) |
Dec 24, 2020 | 21.38 | 21.41 | 21.02 | 21.17 | 3,142,654 | -0.20(-0.94%) |
Dec 23, 2020 | 21.06 | 21.44 | 20.93 | 21.37 | 5,620,325 | +0.61(+2.94%) |
Dec 22, 2020 | 20.66 | 21.07 | 20.56 | 20.76 | 5,311,317 | +0.18(+0.88%) |
Dec 21, 2020 | 20.32 | 21.06 | 20.09 | 20.58 | 6,699,208 | +0.07(+0.35%) |
Dec 18, 2020 | 20.15 | 20.65 | 20.04 | 20.51 | 15,070,149 | +0.41(+2.04%) |
Dec 17, 2020 | 20.00 | 20.44 | 20.00 | 20.10 | 6,604,915 | +0.17(+0.87%) |
Dec 16, 2020 | 20.39 | 20.46 | 19.89 | 19.93 | 7,136,101 | -0.35(-1.71%) |
Dec 15, 2020 | 19.48 | 20.29 | 19.38 | 20.27 | 5,969,304 | +0.89(+4.60%) |
Dec 14, 2020 | 19.42 | 19.63 | 19.26 | 19.38 | 5,352,014 | +0.14(+0.71%) |
Dec 11, 2020 | 18.81 | 19.32 | 18.67 | 19.25 | 4,940,373 | +0.27(+1.44%) |
Dec 10, 2020 | 18.84 | 19.08 | 18.78 | 18.97 | 5,252,535 | +0.00(+0.00%) |
Dec 09, 2020 | 19.27 | 19.35 | 18.83 | 18.97 | 5,328,338 | -0.31(-1.60%) |
Dec 08, 2020 | 18.94 | 19.42 | 18.89 | 19.28 | 5,083,964 | +0.29(+1.53%) |
Dec 07, 2020 | 19.10 | 19.25 | 18.78 | 18.99 | 4,642,658 | -0.18(-0.95%) |
Dec 04, 2020 | 19.33 | 19.46 | 19.01 | 19.17 | 4,499,680 | -0.08(-0.42%) |
Dec 03, 2020 | 19.21 | 19.60 | 19.12 | 19.25 | 5,504,567 | +0.00(+0.00%) |
Dec 02, 2020 | 18.64 | 19.46 | 18.44 | 19.25 | 7,451,617 | +0.51(+2.72%) |
Dec 01, 2020 | 18.80 | 19.04 | 18.69 | 18.74 | 6,522,915 | +0.15(+0.78%) |
Nov 30, 2020 | 19.08 | 19.14 | 18.54 | 18.60 | 8,793,709 | -0.55(-2.85%) |
Nov 27, 2020 | 19.18 | 19.21 | 19.04 | 19.14 | 2,114,445 | +0.05(+0.29%) |
Nov 25, 2020 | 19.25 | 19.36 | 18.95 | 19.09 | 4,987,959 | -0.15(-0.80%) |
Nov 24, 2020 | 18.85 | 19.32 | 18.70 | 19.25 | 6,288,249 | +0.63(+3.37%) |
Nov 23, 2020 | 18.75 | 18.84 | 18.53 | 18.62 | 6,265,399 | +0.04(+0.20%) |
Nov 20, 2020 | 18.86 | 18.97 | 18.54 | 18.58 | 7,644,863 | -0.42(-2.20%) |
Nov 19, 2020 | 19.36 | 19.38 | 18.94 | 19.00 | 6,994,412 | -0.45(-2.29%) |
Nov 18, 2020 | 19.44 | 19.61 | 19.27 | 19.45 | 12,530,783 | +0.02(+0.09%) |
Nov 17, 2020 | 19.23 | 19.58 | 19.23 | 19.43 | 4,996,278 | +0.02(+0.09%) |
Nov 16, 2020 | 19.37 | 19.50 | 19.17 | 19.41 | 6,033,596 | +0.42(+2.20%) |
Nov 13, 2020 | 18.85 | 19.12 | 18.77 | 18.99 | 5,227,427 | +0.30(+1.61%) |
Nov 12, 2020 | 19.21 | 19.21 | 18.45 | 18.69 | 6,271,717 | -0.68(-3.52%) |
Nov 11, 2020 | 19.11 | 19.65 | 19.00 | 19.37 | 6,660,807 | +0.43(+2.26%) |
Nov 10, 2020 | 19.06 | 19.17 | 18.66 | 18.94 | 7,191,400 | -0.14(-0.72%) |
Nov 09, 2020 | 19.93 | 20.31 | 19.03 | 19.08 | 8,003,964 | +0.51(+2.74%) |
Nov 06, 2020 | 19.03 | 19.41 | 18.53 | 18.57 | 4,745,083 | -0.51(-2.67%) |
Nov 05, 2020 | 18.40 | 19.36 | 18.29 | 19.08 | 6,157,523 | +0.94(+5.17%) |
Nov 04, 2020 | 18.44 | 18.58 | 18.10 | 18.14 | 7,073,323 | -0.30(-1.63%) |
Nov 03, 2020 | 18.52 | 18.82 | 18.35 | 18.44 | 5,139,600 | +0.25(+1.35%) |
Nov 02, 2020 | 18.01 | 18.33 | 17.90 | 18.20 | 6,178,012 | +0.45(+2.56%) |
Oct 30, 2020 | 17.74 | 18.02 | 17.57 | 17.74 | 6,538,625 | -0.03(-0.15%) |
Oct 29, 2020 | 17.58 | 17.95 | 17.27 | 17.77 | 5,245,368 | +0.16(+0.90%) |
Oct 28, 2020 | 18.06 | 18.22 | 17.49 | 17.61 | 7,056,481 | -0.76(-4.13%) |
Oct 27, 2020 | 18.58 | 18.67 | 18.30 | 18.37 | 4,117,348 | -0.22(-1.17%) |
Oct 26, 2020 | 18.42 | 18.65 | 18.11 | 18.59 | 6,284,093 | -0.06(-0.34%) |
Oct 23, 2020 | 18.56 | 18.75 | 18.36 | 18.65 | 4,297,285 | +0.22(+1.18%) |
Oct 22, 2020 | 18.25 | 18.47 | 18.10 | 18.44 | 4,584,516 | +0.18(+0.99%) |
Oct 21, 2020 | 18.04 | 18.31 | 18.01 | 18.25 | 6,034,624 | +0.19(+1.05%) |
Oct 20, 2020 | 18.22 | 18.41 | 18.02 | 18.06 | 5,168,294 | +0.09(+0.50%) |
Oct 19, 2020 | 17.97 | 18.15 | 17.78 | 17.97 | 8,884,910 | +0.00(+0.00%) |
Oct 16, 2020 | 18.00 | 18.09 | 17.75 | 17.97 | 4,250,011 | +0.04(+0.20%) |
Oct 15, 2020 | 17.47 | 18.02 | 17.41 | 17.94 | 4,363,921 | +0.21(+1.17%) |
Oct 14, 2020 | 17.66 | 17.83 | 17.59 | 17.73 | 4,049,676 | +0.07(+0.41%) |
Oct 13, 2020 | 17.44 | 17.71 | 17.41 | 17.66 | 5,652,595 | +0.03(+0.15%) |
Oct 12, 2020 | 17.45 | 17.71 | 17.35 | 17.63 | 5,709,007 | +0.18(+1.03%) |
Oct 09, 2020 | 17.61 | 17.68 | 17.14 | 17.45 | 8,793,631 | -0.11(-0.62%) |
Oct 08, 2020 | 17.04 | 17.60 | 16.96 | 17.56 | 9,757,894 | +0.62(+3.68%) |
Oct 07, 2020 | 16.94 | 17.10 | 16.78 | 16.94 | 3,926,865 | +0.08(+0.48%) |
Oct 06, 2020 | 16.79 | 17.02 | 16.64 | 16.85 | 3,936,392 | +0.07(+0.43%) |
Oct 05, 2020 | 16.85 | 16.96 | 16.76 | 16.78 | 3,813,979 | +0.04(+0.22%) |
Oct 02, 2020 | 15.83 | 16.75 | 15.77 | 16.75 | 7,196,499 | +0.56(+3.46%) |