Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.50 | 21.50 | 21.50 | 1,532,830 | +0.29(+1.38%) | |
Dec 30, 2020 | 21.20 | 21.36 | 20.61 | 21.21 | 1,532,830 | +0.15(+0.73%) |
Dec 29, 2020 | 21.69 | 21.89 | 20.93 | 21.05 | 1,228,702 | -0.59(-2.74%) |
Dec 28, 2020 | 22.32 | 22.71 | 21.53 | 21.65 | 1,959,087 | -0.27(-1.25%) |
Dec 24, 2020 | 22.08 | 22.08 | 21.51 | 21.92 | 915,519 | -0.15(-0.66%) |
Dec 23, 2020 | 21.53 | 22.38 | 21.42 | 22.07 | 1,590,980 | +0.78(+3.67%) |
Dec 22, 2020 | 20.53 | 21.41 | 20.36 | 21.29 | 1,389,112 | +0.74(+3.59%) |
Dec 21, 2020 | 20.20 | 20.93 | 19.96 | 20.55 | 1,122,280 | -0.59(-2.80%) |
Dec 18, 2020 | 20.89 | 21.68 | 20.74 | 21.14 | 1,900,683 | +0.33(+1.57%) |
Dec 17, 2020 | 20.90 | 21.04 | 20.25 | 20.81 | 922,209 | +0.14(+0.66%) |
Dec 16, 2020 | 21.36 | 21.39 | 20.47 | 20.68 | 3,410,813 | -0.68(-3.18%) |
Dec 15, 2020 | 21.03 | 21.82 | 20.84 | 21.35 | 825,779 | +0.60(+2.90%) |
Dec 14, 2020 | 21.03 | 21.29 | 20.68 | 20.75 | 612,278 | +0.08(+0.37%) |
Dec 11, 2020 | 20.91 | 21.33 | 20.38 | 20.68 | 578,939 | -0.27(-1.31%) |
Dec 10, 2020 | 20.58 | 21.21 | 20.44 | 20.95 | 691,980 | +0.04(+0.21%) |
Dec 09, 2020 | 21.45 | 21.63 | 20.66 | 20.91 | 1,168,726 | -0.04(-0.21%) |
Dec 08, 2020 | 19.96 | 21.01 | 19.93 | 20.95 | 823,213 | +0.66(+3.26%) |
Dec 07, 2020 | 20.38 | 20.68 | 20.05 | 20.29 | 858,378 | -0.35(-1.71%) |
Dec 04, 2020 | 19.72 | 20.67 | 19.53 | 20.64 | 1,422,601 | +1.11(+5.67%) |
Dec 03, 2020 | 19.18 | 19.62 | 18.80 | 19.53 | 1,912,374 | +0.51(+2.66%) |
Dec 02, 2020 | 18.77 | 19.29 | 18.34 | 19.03 | 1,117,277 | +0.19(+1.00%) |
Dec 01, 2020 | 19.02 | 19.04 | 18.52 | 18.84 | 948,780 | +0.17(+0.90%) |
Nov 30, 2020 | 18.97 | 18.98 | 18.13 | 18.67 | 1,664,902 | -0.48(-2.49%) |
Nov 27, 2020 | 19.04 | 19.47 | 18.86 | 19.15 | 525,133 | +0.15(+0.77%) |
Nov 25, 2020 | 19.32 | 19.39 | 18.56 | 19.00 | 1,551,875 | -0.52(-2.64%) |
Nov 24, 2020 | 18.98 | 19.62 | 18.73 | 19.52 | 1,456,499 | +0.88(+4.70%) |
Nov 23, 2020 | 18.65 | 18.91 | 18.07 | 18.64 | 1,189,747 | -0.01(-0.05%) |
Nov 20, 2020 | 18.72 | 18.98 | 18.36 | 18.65 | 958,843 | -0.22(-1.18%) |
Nov 19, 2020 | 18.75 | 19.00 | 18.25 | 18.87 | 1,172,187 | +0.03(+0.14%) |
Nov 18, 2020 | 18.50 | 19.17 | 18.30 | 18.85 | 1,453,452 | +0.39(+2.14%) |
Nov 17, 2020 | 17.67 | 18.48 | 17.40 | 18.45 | 1,059,870 | +0.38(+2.09%) |
Nov 16, 2020 | 19.28 | 19.29 | 17.83 | 18.07 | 1,225,493 | +0.09(+0.48%) |
Nov 13, 2020 | 17.46 | 18.45 | 17.45 | 17.99 | 985,630 | +0.87(+5.07%) |
Nov 12, 2020 | 17.30 | 17.68 | 16.93 | 17.12 | 1,108,521 | -0.52(-2.92%) |
Nov 11, 2020 | 18.42 | 18.50 | 17.34 | 17.64 | 1,127,404 | -0.58(-3.16%) |
Nov 10, 2020 | 18.50 | 18.91 | 17.83 | 18.21 | 1,228,659 | -0.45(-2.39%) |
Nov 09, 2020 | 20.16 | 22.45 | 18.48 | 18.66 | 2,798,393 | +0.60(+3.30%) |
Nov 06, 2020 | 18.11 | 18.20 | 17.54 | 18.06 | 891,411 | -0.08(-0.45%) |
Nov 05, 2020 | 17.22 | 18.23 | 17.22 | 18.14 | 1,764,004 | +1.05(+6.13%) |
Nov 04, 2020 | 16.80 | 17.69 | 16.71 | 17.10 | 913,707 | -0.02(-0.10%) |
Nov 03, 2020 | 17.01 | 17.24 | 16.73 | 17.11 | 945,601 | +0.41(+2.47%) |
Nov 02, 2020 | 16.48 | 16.70 | 16.07 | 16.70 | 1,104,926 | +0.28(+1.73%) |
Oct 30, 2020 | 16.25 | 16.73 | 15.68 | 16.42 | 1,528,000 | +0.29(+1.81%) |
Oct 29, 2020 | 15.46 | 16.73 | 15.46 | 16.13 | 2,092,572 | +0.69(+4.45%) |
Oct 28, 2020 | 16.73 | 16.99 | 15.40 | 15.44 | 4,376,954 | -0.66(-4.11%) |
Oct 27, 2020 | 16.94 | 17.13 | 15.83 | 16.10 | 4,341,103 | -0.70(-4.19%) |
Oct 26, 2020 | 16.96 | 17.20 | 16.41 | 16.80 | 1,562,066 | -0.57(-3.26%) |
Oct 23, 2020 | 16.94 | 17.57 | 16.53 | 17.37 | 1,556,883 | +0.66(+3.96%) |
Oct 22, 2020 | 15.87 | 16.82 | 15.87 | 16.71 | 1,459,887 | +0.98(+6.22%) |
Oct 21, 2020 | 16.05 | 16.15 | 15.59 | 15.73 | 771,950 | -0.31(-1.93%) |
Oct 20, 2020 | 16.02 | 16.43 | 15.82 | 16.04 | 1,169,763 | +0.25(+1.58%) |
Oct 19, 2020 | 16.40 | 16.45 | 15.70 | 15.79 | 1,042,509 | -0.56(-3.41%) |
Oct 16, 2020 | 15.92 | 16.57 | 15.82 | 16.35 | 1,161,723 | +0.57(+3.62%) |
Oct 15, 2020 | 15.41 | 15.90 | 15.41 | 15.78 | 857,118 | +0.16(+1.02%) |
Oct 14, 2020 | 15.75 | 16.38 | 15.52 | 15.62 | 1,043,432 | +0.11(+0.72%) |
Oct 13, 2020 | 15.11 | 15.60 | 14.86 | 15.51 | 1,437,043 | +0.05(+0.33%) |
Oct 12, 2020 | 15.20 | 15.61 | 14.98 | 15.46 | 1,248,179 | +0.30(+2.01%) |
Oct 09, 2020 | 15.52 | 15.74 | 15.14 | 15.15 | 881,628 | -0.22(-1.42%) |
Oct 08, 2020 | 15.46 | 15.75 | 15.11 | 15.37 | 816,684 | +0.11(+0.73%) |
Oct 07, 2020 | 15.18 | 15.37 | 14.98 | 15.26 | 1,089,061 | +0.37(+2.48%) |
Oct 06, 2020 | 15.39 | 15.79 | 14.87 | 14.89 | 1,292,215 | -0.50(-3.24%) |
Oct 05, 2020 | 15.46 | 15.57 | 14.97 | 15.39 | 980,254 | +0.01(+0.06%) |
Oct 02, 2020 | 14.25 | 15.52 | 14.22 | 15.38 | 1,315,222 | +0.28(+1.88%) |