Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.18 | 21.18 | 21.18 | 9,128,737 | +0.65(+3.16%) | |
Dec 30, 2020 | 20.71 | 20.83 | 20.42 | 20.53 | 9,128,737 | -0.48(-2.27%) |
Dec 29, 2020 | 21.07 | 21.29 | 20.80 | 21.01 | 3,128,021 | +0.01(+0.04%) |
Dec 28, 2020 | 21.16 | 21.28 | 20.94 | 21.00 | 4,319,462 | +0.03(+0.13%) |
Dec 24, 2020 | 21.18 | 21.20 | 20.82 | 20.97 | 3,173,304 | -0.20(-0.94%) |
Dec 23, 2020 | 20.85 | 21.23 | 20.73 | 21.17 | 5,675,138 | +0.60(+2.94%) |
Dec 22, 2020 | 20.46 | 20.87 | 20.36 | 20.56 | 5,363,117 | +0.18(+0.88%) |
Dec 21, 2020 | 20.12 | 20.86 | 19.90 | 20.38 | 6,764,543 | +0.07(+0.35%) |
Dec 18, 2020 | 19.95 | 20.45 | 19.85 | 20.31 | 15,217,122 | +0.41(+2.04%) |
Dec 17, 2020 | 19.81 | 20.24 | 19.81 | 19.91 | 6,669,330 | +0.17(+0.87%) |
Dec 16, 2020 | 20.19 | 20.26 | 19.70 | 19.73 | 7,205,697 | -0.34(-1.71%) |
Dec 15, 2020 | 19.29 | 20.10 | 19.19 | 20.08 | 6,027,521 | +0.88(+4.60%) |
Dec 14, 2020 | 19.23 | 19.44 | 19.08 | 19.19 | 5,404,210 | +0.14(+0.71%) |
Dec 11, 2020 | 18.63 | 19.13 | 18.49 | 19.06 | 4,988,554 | +0.27(+1.44%) |
Dec 10, 2020 | 18.66 | 18.90 | 18.60 | 18.79 | 5,303,761 | +0.00(+0.00%) |
Dec 09, 2020 | 19.09 | 19.16 | 18.64 | 18.79 | 5,380,304 | -0.31(-1.60%) |
Dec 08, 2020 | 18.76 | 19.23 | 18.71 | 19.10 | 5,133,546 | +0.29(+1.53%) |
Dec 07, 2020 | 18.91 | 19.07 | 18.60 | 18.81 | 4,687,936 | -0.18(-0.95%) |
Dec 04, 2020 | 19.14 | 19.28 | 18.82 | 18.99 | 4,543,564 | -0.08(-0.43%) |
Dec 03, 2020 | 19.02 | 19.41 | 18.93 | 19.07 | 5,558,251 | +0.00(+0.00%) |
Dec 02, 2020 | 18.46 | 19.28 | 18.27 | 19.07 | 7,524,290 | +0.50(+2.72%) |
Dec 01, 2020 | 18.62 | 18.85 | 18.51 | 18.56 | 6,586,531 | +0.14(+0.78%) |
Nov 30, 2020 | 18.90 | 18.95 | 18.37 | 18.42 | 8,879,471 | -0.54(-2.85%) |
Nov 27, 2020 | 19.00 | 19.03 | 18.85 | 18.96 | 2,135,066 | +0.05(+0.29%) |
Nov 25, 2020 | 19.06 | 19.18 | 18.77 | 18.91 | 5,036,605 | -0.15(-0.80%) |
Nov 24, 2020 | 18.67 | 19.13 | 18.52 | 19.06 | 6,349,576 | +0.62(+3.37%) |
Nov 23, 2020 | 18.57 | 18.65 | 18.35 | 18.44 | 6,326,503 | +0.04(+0.20%) |
Nov 20, 2020 | 18.68 | 18.79 | 18.37 | 18.40 | 7,719,420 | -0.41(-2.20%) |
Nov 19, 2020 | 19.18 | 19.19 | 18.76 | 18.82 | 7,062,626 | -0.44(-2.29%) |
Nov 18, 2020 | 19.25 | 19.42 | 19.09 | 19.26 | 12,652,992 | +0.02(+0.09%) |
Nov 17, 2020 | 19.04 | 19.39 | 19.04 | 19.24 | 5,045,005 | +0.02(+0.09%) |
Nov 16, 2020 | 19.19 | 19.31 | 18.99 | 19.22 | 6,092,439 | +0.41(+2.20%) |
Nov 13, 2020 | 18.67 | 18.93 | 18.59 | 18.81 | 5,278,409 | +0.30(+1.61%) |
Nov 12, 2020 | 19.02 | 19.02 | 18.28 | 18.51 | 6,332,883 | -0.68(-3.52%) |
Nov 11, 2020 | 18.92 | 19.46 | 18.82 | 19.19 | 6,725,767 | +0.42(+2.26%) |
Nov 10, 2020 | 18.88 | 18.99 | 18.48 | 18.76 | 7,261,535 | -0.14(-0.72%) |
Nov 09, 2020 | 19.73 | 20.11 | 18.84 | 18.90 | 8,082,024 | +0.50(+2.74%) |
Nov 06, 2020 | 18.84 | 19.22 | 18.35 | 18.39 | 4,791,360 | -0.50(-2.67%) |
Nov 05, 2020 | 18.22 | 19.18 | 18.11 | 18.90 | 6,217,575 | +0.93(+5.17%) |
Nov 04, 2020 | 18.26 | 18.40 | 17.92 | 17.97 | 7,142,306 | -0.30(-1.63%) |
Nov 03, 2020 | 18.34 | 18.64 | 18.18 | 18.27 | 5,189,725 | +0.24(+1.35%) |
Nov 02, 2020 | 17.83 | 18.15 | 17.73 | 18.02 | 6,238,264 | +0.45(+2.56%) |
Oct 30, 2020 | 17.57 | 17.85 | 17.40 | 17.57 | 6,602,394 | -0.03(-0.15%) |
Oct 29, 2020 | 17.41 | 17.77 | 17.10 | 17.60 | 5,296,524 | +0.16(+0.89%) |
Oct 28, 2020 | 17.89 | 18.04 | 17.32 | 17.44 | 7,125,300 | -0.75(-4.13%) |
Oct 27, 2020 | 18.40 | 18.49 | 18.13 | 18.19 | 4,157,503 | -0.21(-1.17%) |
Oct 26, 2020 | 18.24 | 18.47 | 17.94 | 18.41 | 6,345,380 | -0.06(-0.34%) |
Oct 23, 2020 | 18.38 | 18.57 | 18.18 | 18.47 | 4,339,195 | +0.21(+1.18%) |
Oct 22, 2020 | 18.07 | 18.29 | 17.93 | 18.26 | 4,629,227 | +0.18(+0.99%) |
Oct 21, 2020 | 17.86 | 18.13 | 17.83 | 18.08 | 6,093,478 | +0.19(+1.05%) |
Oct 20, 2020 | 18.04 | 18.23 | 17.85 | 17.89 | 5,218,698 | +0.09(+0.50%) |
Oct 19, 2020 | 17.80 | 17.97 | 17.60 | 17.80 | 8,971,562 | +0.00(+0.00%) |
Oct 16, 2020 | 17.83 | 17.92 | 17.58 | 17.80 | 4,291,460 | +0.04(+0.20%) |
Oct 15, 2020 | 17.30 | 17.85 | 17.25 | 17.77 | 4,406,481 | +0.21(+1.17%) |
Oct 14, 2020 | 17.49 | 17.66 | 17.42 | 17.56 | 4,089,172 | +0.07(+0.41%) |
Oct 13, 2020 | 17.27 | 17.54 | 17.24 | 17.49 | 5,707,723 | +0.03(+0.15%) |
Oct 12, 2020 | 17.28 | 17.54 | 17.18 | 17.46 | 5,764,685 | +0.18(+1.04%) |
Oct 09, 2020 | 17.44 | 17.51 | 16.98 | 17.28 | 8,879,392 | -0.11(-0.62%) |
Oct 08, 2020 | 16.88 | 17.43 | 16.80 | 17.39 | 9,853,060 | +0.62(+3.68%) |
Oct 07, 2020 | 16.78 | 16.93 | 16.62 | 16.77 | 3,965,162 | +0.08(+0.48%) |
Oct 06, 2020 | 16.63 | 16.85 | 16.48 | 16.69 | 3,974,782 | +0.07(+0.43%) |
Oct 05, 2020 | 16.68 | 16.80 | 16.59 | 16.62 | 3,851,176 | +0.04(+0.22%) |
Oct 02, 2020 | 15.68 | 16.59 | 15.62 | 16.58 | 7,266,685 | +0.55(+3.46%) |