Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.72 | 19.72 | 19.72 | 1,421,367 | -0.04(-0.18%) | |
Dec 30, 2020 | 20.00 | 20.15 | 19.70 | 19.75 | 1,421,367 | -0.27(-1.35%) |
Dec 29, 2020 | 20.53 | 20.53 | 19.91 | 20.02 | 1,378,809 | -0.32(-1.59%) |
Dec 28, 2020 | 20.27 | 20.58 | 20.19 | 20.35 | 1,422,120 | +0.15(+0.76%) |
Dec 24, 2020 | 20.04 | 20.22 | 19.97 | 20.19 | 827,375 | +0.20(+0.99%) |
Dec 23, 2020 | 20.18 | 20.27 | 19.90 | 20.00 | 1,992,846 | -0.13(-0.63%) |
Dec 22, 2020 | 20.34 | 20.42 | 20.02 | 20.12 | 1,733,736 | -0.21(-1.02%) |
Dec 21, 2020 | 20.45 | 20.58 | 20.15 | 20.33 | 1,662,067 | -0.31(-1.48%) |
Dec 18, 2020 | 20.57 | 20.76 | 20.53 | 20.63 | 3,728,191 | +0.13(+0.61%) |
Dec 17, 2020 | 20.34 | 20.51 | 20.20 | 20.51 | 1,445,586 | +0.25(+1.24%) |
Dec 16, 2020 | 20.55 | 20.66 | 20.25 | 20.26 | 1,773,802 | -0.31(-1.53%) |
Dec 15, 2020 | 20.30 | 20.76 | 20.22 | 20.57 | 3,556,709 | +0.37(+1.83%) |
Dec 14, 2020 | 20.04 | 20.36 | 19.98 | 20.20 | 2,263,220 | +0.36(+1.81%) |
Dec 11, 2020 | 19.84 | 20.14 | 19.73 | 19.84 | 2,373,728 | -0.11(-0.54%) |
Dec 10, 2020 | 20.23 | 20.24 | 19.74 | 19.95 | 1,681,618 | -0.30(-1.47%) |
Dec 09, 2020 | 19.74 | 20.31 | 19.72 | 20.25 | 2,064,877 | +0.50(+2.55%) |
Dec 08, 2020 | 19.87 | 19.99 | 19.63 | 19.74 | 1,305,424 | -0.06(-0.32%) |
Dec 07, 2020 | 19.91 | 20.00 | 19.70 | 19.81 | 1,215,866 | -0.15(-0.77%) |
Dec 04, 2020 | 19.71 | 20.04 | 19.66 | 19.96 | 1,528,898 | +0.34(+1.74%) |
Dec 03, 2020 | 19.53 | 19.81 | 19.47 | 19.62 | 1,635,089 | +0.08(+0.41%) |
Dec 02, 2020 | 19.82 | 19.83 | 19.27 | 19.54 | 2,448,162 | -0.37(-1.85%) |
Dec 01, 2020 | 19.92 | 20.02 | 19.58 | 19.91 | 2,202,954 | +0.13(+0.64%) |
Nov 30, 2020 | 19.89 | 19.89 | 19.47 | 19.78 | 2,296,449 | -0.08(-0.41%) |
Nov 27, 2020 | 19.90 | 20.03 | 19.78 | 19.86 | 1,047,479 | -0.02(-0.09%) |
Nov 25, 2020 | 19.99 | 20.13 | 19.82 | 19.88 | 1,831,639 | -0.15(-0.76%) |
Nov 24, 2020 | 19.89 | 20.08 | 19.73 | 20.03 | 2,751,960 | +0.33(+1.68%) |
Nov 23, 2020 | 20.31 | 20.42 | 19.64 | 19.70 | 4,109,975 | -0.48(-2.40%) |
Nov 20, 2020 | 20.17 | 20.29 | 20.00 | 20.18 | 1,862,198 | -0.06(-0.31%) |
Nov 19, 2020 | 19.90 | 20.25 | 19.80 | 20.25 | 2,331,611 | +0.34(+1.71%) |
Nov 18, 2020 | 20.38 | 20.40 | 19.82 | 19.91 | 3,852,951 | -0.52(-2.55%) |
Nov 17, 2020 | 20.74 | 20.89 | 20.40 | 20.43 | 2,017,737 | -0.35(-1.68%) |
Nov 16, 2020 | 20.56 | 20.79 | 20.37 | 20.77 | 2,302,593 | +0.44(+2.16%) |
Nov 13, 2020 | 20.63 | 20.80 | 20.33 | 20.34 | 1,839,892 | -0.31(-1.52%) |
Nov 12, 2020 | 21.04 | 21.14 | 20.50 | 20.65 | 3,718,580 | -0.16(-0.78%) |
Nov 11, 2020 | 20.46 | 20.85 | 20.19 | 20.81 | 4,121,996 | +0.42(+2.07%) |
Nov 10, 2020 | 20.14 | 20.54 | 19.87 | 20.39 | 3,445,911 | +0.28(+1.38%) |
Nov 09, 2020 | 20.62 | 20.72 | 19.99 | 20.11 | 4,859,323 | +0.17(+0.85%) |
Nov 06, 2020 | 19.83 | 21.19 | 19.69 | 19.94 | 4,792,843 | +0.05(+0.27%) |
Nov 05, 2020 | 19.99 | 20.37 | 19.22 | 19.89 | 6,927,661 | +0.35(+1.79%) |
Nov 04, 2020 | 19.98 | 20.23 | 19.46 | 19.54 | 8,752,461 | -1.21(-5.83%) |
Nov 03, 2020 | 20.08 | 20.94 | 19.91 | 20.75 | 4,821,109 | +0.90(+4.52%) |
Nov 02, 2020 | 19.67 | 20.33 | 19.64 | 19.85 | 3,609,670 | +0.26(+1.33%) |
Oct 30, 2020 | 19.84 | 20.15 | 19.44 | 19.59 | 2,616,468 | -0.40(-2.02%) |
Oct 29, 2020 | 19.99 | 20.34 | 19.74 | 19.99 | 2,591,692 | +0.02(+0.09%) |
Oct 28, 2020 | 20.79 | 20.79 | 19.98 | 19.98 | 2,431,401 | -1.12(-5.31%) |
Oct 27, 2020 | 20.91 | 21.18 | 20.77 | 21.10 | 2,020,249 | +0.21(+0.99%) |
Oct 26, 2020 | 21.18 | 21.32 | 20.63 | 20.89 | 4,105,485 | -0.34(-1.61%) |
Oct 23, 2020 | 21.73 | 21.73 | 21.20 | 21.23 | 2,358,948 | -0.41(-1.91%) |
Oct 22, 2020 | 21.44 | 21.69 | 21.12 | 21.64 | 3,255,727 | +0.19(+0.88%) |
Oct 21, 2020 | 21.50 | 21.57 | 21.29 | 21.46 | 1,282,255 | -0.04(-0.21%) |
Oct 20, 2020 | 21.73 | 21.82 | 21.44 | 21.50 | 2,016,932 | -0.04(-0.17%) |
Oct 19, 2020 | 21.79 | 21.86 | 21.47 | 21.54 | 1,360,324 | -0.15(-0.70%) |
Oct 16, 2020 | 22.25 | 22.34 | 21.66 | 21.69 | 1,606,462 | -0.47(-2.10%) |
Oct 15, 2020 | 21.41 | 22.18 | 21.30 | 22.16 | 1,850,956 | +0.54(+2.49%) |
Oct 14, 2020 | 21.61 | 21.73 | 21.46 | 21.62 | 1,264,130 | +0.03(+0.12%) |
Oct 13, 2020 | 21.31 | 21.69 | 21.21 | 21.59 | 1,897,228 | +0.24(+1.13%) |
Oct 12, 2020 | 21.89 | 21.92 | 21.33 | 21.35 | 2,161,915 | -0.45(-2.06%) |
Oct 09, 2020 | 21.48 | 22.15 | 21.39 | 21.80 | 4,795,966 | +0.48(+2.23%) |
Oct 08, 2020 | 20.96 | 21.40 | 20.96 | 21.32 | 2,069,631 | +0.44(+2.10%) |
Oct 07, 2020 | 20.85 | 20.98 | 20.72 | 20.88 | 2,142,247 | +0.26(+1.26%) |
Oct 06, 2020 | 21.21 | 21.36 | 20.54 | 20.62 | 2,271,831 | -0.49(-2.34%) |
Oct 05, 2020 | 20.66 | 21.21 | 20.66 | 21.12 | 2,130,255 | +0.33(+1.60%) |
Oct 02, 2020 | 20.08 | 20.93 | 20.02 | 20.78 | 2,243,404 | +0.29(+1.40%) |