Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.76 | 17.76 | 17.76 | 5,392,869 | -0.89(-4.77%) | |
Dec 30, 2020 | 18.85 | 19.38 | 18.56 | 18.65 | 5,392,869 | -0.18(-0.96%) |
Dec 29, 2020 | 19.03 | 19.20 | 18.21 | 18.83 | 6,375,264 | +0.06(+0.32%) |
Dec 28, 2020 | 18.90 | 19.04 | 18.44 | 18.77 | 5,872,886 | +0.17(+0.91%) |
Dec 24, 2020 | 18.82 | 18.97 | 18.27 | 18.60 | 2,426,100 | -0.28(-1.48%) |
Dec 23, 2020 | 19.04 | 19.38 | 18.74 | 18.88 | 4,772,121 | -0.11(-0.58%) |
Dec 22, 2020 | 19.36 | 19.48 | 18.59 | 18.99 | 5,600,824 | -0.27(-1.40%) |
Dec 21, 2020 | 18.45 | 19.35 | 18.27 | 19.26 | 7,499,062 | +0.54(+2.88%) |
Dec 18, 2020 | 19.74 | 19.92 | 18.65 | 18.72 | 8,441,000 | -1.08(-5.45%) |
Dec 17, 2020 | 19.89 | 20.44 | 19.59 | 19.80 | 5,381,294 | -0.01(-0.05%) |
Dec 16, 2020 | 19.43 | 19.85 | 18.93 | 19.81 | 6,172,040 | +0.28(+1.43%) |
Dec 15, 2020 | 19.36 | 20.11 | 18.92 | 19.53 | 9,008,048 | +0.66(+3.50%) |
Dec 14, 2020 | 19.48 | 19.58 | 18.58 | 18.87 | 9,351,491 | -0.30(-1.56%) |
Dec 11, 2020 | 19.04 | 19.46 | 18.90 | 19.17 | 6,276,400 | +0.21(+1.11%) |
Dec 10, 2020 | 18.25 | 19.02 | 17.96 | 18.96 | 6,934,497 | +0.45(+2.43%) |
Dec 09, 2020 | 18.79 | 18.97 | 18.16 | 18.51 | 8,868,157 | -0.08(-0.43%) |
Dec 08, 2020 | 19.07 | 19.51 | 18.50 | 18.59 | 9,610,491 | -0.58(-3.03%) |
Dec 07, 2020 | 19.79 | 19.81 | 18.97 | 19.17 | 7,225,203 | -0.53(-2.69%) |
Dec 04, 2020 | 19.66 | 20.00 | 19.36 | 19.70 | 6,302,700 | +0.13(+0.66%) |
Dec 03, 2020 | 20.41 | 20.79 | 19.42 | 19.57 | 7,504,800 | -0.75(-3.69%) |
Dec 02, 2020 | 20.20 | 20.55 | 19.87 | 20.32 | 6,048,868 | -0.06(-0.29%) |
Dec 01, 2020 | 21.29 | 21.55 | 20.10 | 20.38 | 7,830,615 | -0.58(-2.77%) |
Nov 30, 2020 | 21.68 | 21.86 | 20.25 | 20.96 | 7,244,941 | -0.84(-3.85%) |
Nov 27, 2020 | 21.92 | 22.11 | 21.55 | 21.80 | 3,812,400 | +0.08(+0.37%) |
Nov 25, 2020 | 21.89 | 22.80 | 21.51 | 21.72 | 10,330,300 | -0.25(-1.14%) |
Nov 24, 2020 | 21.09 | 22.17 | 21.05 | 21.97 | 9,717,524 | +1.18(+5.68%) |
Nov 23, 2020 | 20.37 | 21.35 | 20.32 | 20.79 | 9,504,440 | +0.55(+2.72%) |
Nov 20, 2020 | 20.59 | 21.20 | 20.10 | 20.24 | 4,745,100 | -0.12(-0.59%) |
Nov 19, 2020 | 19.92 | 20.51 | 19.92 | 20.36 | 4,920,583 | +0.50(+2.49%) |
Nov 18, 2020 | 20.12 | 20.29 | 19.69 | 19.86 | 6,956,215 | -0.26(-1.27%) |
Nov 17, 2020 | 20.27 | 20.58 | 19.84 | 20.12 | 7,096,922 | -0.42(-2.04%) |
Nov 16, 2020 | 20.32 | 20.87 | 19.88 | 20.54 | 8,451,460 | +0.31(+1.53%) |
Nov 13, 2020 | 19.85 | 20.60 | 19.65 | 20.23 | 6,330,500 | +0.50(+2.53%) |
Nov 12, 2020 | 19.70 | 20.03 | 19.47 | 19.73 | 5,772,998 | -0.07(-0.35%) |
Nov 11, 2020 | 19.11 | 20.08 | 18.93 | 19.80 | 9,014,150 | +0.85(+4.49%) |
Nov 10, 2020 | 19.03 | 19.59 | 17.99 | 18.95 | 10,319,046 | +0.31(+1.66%) |
Nov 09, 2020 | 21.72 | 21.85 | 18.61 | 18.64 | 14,900,285 | -2.80(-13.06%) |
Nov 06, 2020 | 21.50 | 22.09 | 21.27 | 21.44 | 4,303,900 | -0.06(-0.28%) |
Nov 05, 2020 | 21.37 | 22.22 | 21.31 | 21.50 | 4,469,337 | +0.48(+2.28%) |
Nov 04, 2020 | 20.81 | 21.58 | 20.75 | 21.02 | 5,991,347 | +0.35(+1.69%) |
Nov 03, 2020 | 20.66 | 20.83 | 20.07 | 20.67 | 6,274,607 | +0.47(+2.33%) |
Nov 02, 2020 | 20.00 | 20.83 | 19.58 | 20.20 | 6,057,612 | +0.40(+2.02%) |
Oct 30, 2020 | 20.27 | 20.46 | 19.53 | 19.80 | 8,628,300 | -0.73(-3.56%) |
Oct 29, 2020 | 22.07 | 22.36 | 20.47 | 20.53 | 9,402,825 | -0.57(-2.70%) |
Oct 28, 2020 | 21.00 | 22.18 | 20.52 | 21.10 | 19,797,120 | -2.91(-12.12%) |
Oct 27, 2020 | 24.81 | 25.05 | 23.88 | 24.01 | 4,908,903 | -0.72(-2.91%) |
Oct 26, 2020 | 24.80 | 25.56 | 24.01 | 24.73 | 4,891,479 | -0.63(-2.48%) |
Oct 23, 2020 | 25.23 | 25.37 | 24.09 | 25.36 | 5,457,900 | +0.19(+0.75%) |
Oct 22, 2020 | 24.40 | 25.66 | 24.12 | 25.17 | 6,140,372 | +0.73(+2.99%) |
Oct 21, 2020 | 25.13 | 25.68 | 24.41 | 24.44 | 4,620,994 | -0.55(-2.20%) |
Oct 20, 2020 | 25.09 | 26.16 | 24.85 | 24.99 | 8,680,904 | +0.10(+0.40%) |
Oct 19, 2020 | 25.04 | 25.45 | 24.43 | 24.89 | 7,876,063 | +0.05(+0.22%) |
Oct 16, 2020 | 25.05 | 25.75 | 24.82 | 24.84 | 11,420,501 | -0.12(-0.50%) |
Oct 15, 2020 | 23.34 | 24.99 | 23.29 | 24.96 | 10,410,128 | +1.02(+4.26%) |
Oct 14, 2020 | 23.25 | 24.26 | 22.90 | 23.94 | 25,570,780 | +1.79(+8.08%) |
Oct 13, 2020 | 21.08 | 22.64 | 21.04 | 22.15 | 9,531,118 | +0.60(+2.78%) |
Oct 12, 2020 | 21.46 | 21.92 | 21.40 | 21.55 | 5,891,449 | +0.09(+0.42%) |
Oct 09, 2020 | 21.96 | 22.09 | 21.36 | 21.46 | 8,077,700 | -0.30(-1.38%) |
Oct 08, 2020 | 21.00 | 21.86 | 20.69 | 21.76 | 7,949,202 | +0.91(+4.36%) |
Oct 07, 2020 | 20.37 | 21.45 | 20.34 | 20.85 | 12,412,365 | +0.88(+4.41%) |
Oct 06, 2020 | 20.55 | 21.28 | 19.70 | 19.97 | 16,857,322 | -0.52(-2.54%) |
Oct 05, 2020 | 21.21 | 22.12 | 20.38 | 20.49 | 20,723,412 | -0.11(-0.53%) |
Oct 02, 2020 | 18.22 | 20.90 | 18.21 | 20.60 | 33,588,700 | +1.85(+9.87%) |