Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.14 | 18.14 | 18.14 | 1,593,381 | -0.74(-3.92%) | |
Dec 30, 2020 | 18.16 | 19.29 | 18.13 | 18.88 | 1,593,381 | +0.78(+4.31%) |
Dec 29, 2020 | 19.81 | 19.86 | 17.58 | 18.10 | 2,879,267 | -1.64(-8.31%) |
Dec 28, 2020 | 21.07 | 21.23 | 19.10 | 19.74 | 2,263,758 | -1.13(-5.41%) |
Dec 24, 2020 | 21.25 | 21.98 | 20.72 | 20.87 | 720,700 | -0.26(-1.23%) |
Dec 23, 2020 | 22.36 | 22.36 | 21.00 | 21.13 | 2,276,962 | -0.96(-4.35%) |
Dec 22, 2020 | 20.35 | 22.35 | 19.61 | 22.09 | 4,977,103 | +2.59(+13.28%) |
Dec 21, 2020 | 18.81 | 19.64 | 18.70 | 19.50 | 1,797,732 | +0.78(+4.17%) |
Dec 18, 2020 | 19.12 | 19.49 | 18.41 | 18.72 | 2,333,400 | -0.31(-1.63%) |
Dec 17, 2020 | 18.23 | 19.24 | 17.85 | 19.03 | 2,037,209 | +1.04(+5.78%) |
Dec 16, 2020 | 18.02 | 18.59 | 17.22 | 17.99 | 1,888,659 | +0.13(+0.73%) |
Dec 15, 2020 | 17.52 | 17.95 | 17.11 | 17.86 | 1,923,326 | +0.78(+4.57%) |
Dec 14, 2020 | 16.55 | 17.38 | 16.53 | 17.08 | 2,160,289 | +0.55(+3.33%) |
Dec 11, 2020 | 16.96 | 17.39 | 16.12 | 16.53 | 1,813,200 | -0.48(-2.82%) |
Dec 10, 2020 | 16.81 | 17.15 | 16.13 | 17.01 | 1,916,469 | +0.01(+0.06%) |
Dec 09, 2020 | 17.60 | 18.12 | 16.92 | 17.00 | 2,263,452 | -0.56(-3.19%) |
Dec 08, 2020 | 17.90 | 18.00 | 16.85 | 17.56 | 3,518,395 | -0.38(-2.12%) |
Dec 07, 2020 | 18.61 | 18.81 | 17.92 | 17.94 | 1,758,825 | -0.59(-3.18%) |
Dec 04, 2020 | 18.95 | 19.50 | 18.31 | 18.53 | 2,004,600 | -0.31(-1.65%) |
Dec 03, 2020 | 20.47 | 20.65 | 18.47 | 18.84 | 2,292,785 | -1.38(-6.82%) |
Dec 02, 2020 | 19.89 | 20.66 | 19.50 | 20.22 | 1,483,768 | -0.39(-1.89%) |
Dec 01, 2020 | 21.39 | 21.53 | 19.15 | 20.61 | 2,807,419 | -0.49(-2.32%) |
Nov 30, 2020 | 19.57 | 21.48 | 18.81 | 21.10 | 4,179,316 | +1.87(+9.72%) |
Nov 27, 2020 | 18.54 | 19.28 | 18.30 | 19.23 | 982,900 | +0.88(+4.80%) |
Nov 25, 2020 | 17.84 | 18.58 | 17.48 | 18.35 | 1,966,600 | +0.53(+2.97%) |
Nov 24, 2020 | 18.04 | 18.29 | 17.43 | 17.82 | 2,428,114 | -0.54(-2.94%) |
Nov 23, 2020 | 19.78 | 20.07 | 17.95 | 18.36 | 3,596,752 | -1.42(-7.18%) |
Nov 20, 2020 | 20.00 | 20.48 | 19.30 | 19.78 | 2,912,200 | +0.29(+1.49%) |
Nov 19, 2020 | 18.60 | 19.73 | 18.52 | 19.49 | 3,043,571 | +1.00(+5.41%) |
Nov 18, 2020 | 18.01 | 19.13 | 17.88 | 18.49 | 3,273,025 | +0.49(+2.72%) |
Nov 17, 2020 | 18.72 | 18.99 | 17.82 | 18.00 | 2,418,803 | -0.73(-3.90%) |
Nov 16, 2020 | 19.70 | 19.81 | 17.84 | 18.73 | 6,804,880 | -2.28(-10.85%) |
Nov 13, 2020 | 22.04 | 22.30 | 20.50 | 21.01 | 1,872,500 | -0.61(-2.82%) |
Nov 12, 2020 | 20.67 | 22.83 | 20.65 | 21.62 | 2,455,134 | +1.18(+5.77%) |
Nov 11, 2020 | 20.08 | 21.37 | 19.20 | 20.44 | 2,518,872 | +0.44(+2.20%) |
Nov 10, 2020 | 22.16 | 22.24 | 17.65 | 20.00 | 6,307,870 | -1.86(-8.51%) |
Nov 09, 2020 | 22.30 | 23.49 | 18.50 | 21.86 | 7,640,400 | -5.94(-21.37%) |
Nov 06, 2020 | 27.28 | 28.43 | 26.14 | 27.80 | 1,540,500 | +0.09(+0.32%) |
Nov 05, 2020 | 26.00 | 27.99 | 25.53 | 27.71 | 1,995,503 | +2.53(+10.05%) |
Nov 04, 2020 | 24.80 | 25.25 | 23.71 | 25.18 | 1,373,007 | +0.82(+3.37%) |
Nov 03, 2020 | 22.95 | 24.78 | 22.76 | 24.36 | 1,882,037 | +1.92(+8.56%) |
Nov 02, 2020 | 22.08 | 22.70 | 21.22 | 22.44 | 1,092,076 | +0.75(+3.46%) |
Oct 30, 2020 | 22.91 | 22.93 | 20.85 | 21.69 | 1,838,400 | -1.34(-5.82%) |
Oct 29, 2020 | 23.98 | 24.20 | 22.80 | 23.03 | 1,344,837 | -0.60(-2.54%) |
Oct 28, 2020 | 22.50 | 23.93 | 22.30 | 23.63 | 1,787,970 | +0.03(+0.13%) |
Oct 27, 2020 | 24.07 | 24.98 | 23.51 | 23.60 | 1,574,901 | -0.88(-3.59%) |
Oct 26, 2020 | 26.23 | 26.70 | 23.06 | 24.48 | 3,195,812 | -1.91(-7.24%) |
Oct 23, 2020 | 25.39 | 26.73 | 24.10 | 26.39 | 2,276,300 | +1.19(+4.72%) |
Oct 22, 2020 | 25.71 | 27.65 | 24.91 | 25.20 | 3,340,620 | -0.76(-2.93%) |
Oct 21, 2020 | 26.54 | 27.41 | 25.51 | 25.96 | 2,914,804 | -0.85(-3.17%) |
Oct 20, 2020 | 24.38 | 27.22 | 24.35 | 26.81 | 3,576,747 | +2.70(+11.20%) |
Oct 19, 2020 | 23.85 | 25.80 | 23.43 | 24.11 | 3,069,519 | +0.71(+3.03%) |
Oct 16, 2020 | 24.07 | 25.40 | 23.07 | 23.40 | 2,993,000 | -0.14(-0.59%) |
Oct 15, 2020 | 21.50 | 23.73 | 21.07 | 23.54 | 2,051,406 | +1.46(+6.61%) |
Oct 14, 2020 | 22.84 | 23.10 | 21.63 | 22.08 | 1,487,060 | +0.29(+1.33%) |
Oct 13, 2020 | 21.43 | 22.05 | 20.92 | 21.79 | 936,985 | +0.36(+1.68%) |
Oct 12, 2020 | 22.62 | 23.00 | 20.64 | 21.43 | 1,910,322 | -0.67(-3.03%) |
Oct 09, 2020 | 21.76 | 23.40 | 21.60 | 22.10 | 2,921,900 | +0.81(+3.80%) |
Oct 08, 2020 | 22.01 | 22.15 | 20.77 | 21.29 | 1,765,375 | -0.30(-1.39%) |
Oct 07, 2020 | 20.28 | 21.75 | 20.13 | 21.59 | 2,493,602 | +1.77(+8.93%) |
Oct 06, 2020 | 19.66 | 20.70 | 19.10 | 19.82 | 2,521,914 | +0.13(+0.66%) |
Oct 05, 2020 | 17.71 | 19.90 | 17.56 | 19.69 | 3,253,212 | +2.25(+12.90%) |
Oct 02, 2020 | 16.99 | 17.79 | 16.73 | 17.44 | 1,052,600 | -0.17(-0.97%) |