Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.78 | 19.78 | 19.78 | 8,153,795 | -1.49(-7.01%) | |
Dec 30, 2020 | 20.99 | 21.59 | 20.72 | 21.27 | 8,153,795 | +0.36(+1.72%) |
Dec 29, 2020 | 21.56 | 21.64 | 20.42 | 20.91 | 8,272,149 | -0.41(-1.92%) |
Dec 28, 2020 | 23.55 | 23.67 | 21.25 | 21.32 | 11,314,901 | -1.65(-7.18%) |
Dec 24, 2020 | 22.87 | 24.54 | 22.62 | 22.97 | 11,611,000 | +0.24(+1.06%) |
Dec 23, 2020 | 23.49 | 23.50 | 21.66 | 22.73 | 10,802,724 | -0.57(-2.45%) |
Dec 22, 2020 | 21.05 | 23.42 | 20.83 | 23.30 | 17,954,228 | +2.64(+12.78%) |
Dec 21, 2020 | 20.95 | 21.32 | 20.13 | 20.66 | 11,884,721 | -0.49(-2.32%) |
Dec 18, 2020 | 21.05 | 22.08 | 20.94 | 21.15 | 10,984,100 | -0.02(-0.09%) |
Dec 17, 2020 | 21.31 | 21.60 | 20.72 | 21.17 | 8,215,201 | -0.10(-0.47%) |
Dec 16, 2020 | 22.03 | 22.10 | 20.35 | 21.27 | 9,387,705 | -0.58(-2.65%) |
Dec 15, 2020 | 21.61 | 22.45 | 21.40 | 21.85 | 8,701,718 | +0.46(+2.15%) |
Dec 14, 2020 | 21.90 | 22.29 | 21.03 | 21.39 | 8,356,769 | -0.39(-1.79%) |
Dec 11, 2020 | 21.25 | 22.72 | 20.97 | 21.78 | 13,468,900 | +0.64(+3.03%) |
Dec 10, 2020 | 21.05 | 21.96 | 20.65 | 21.14 | 8,950,919 | +0.10(+0.48%) |
Dec 09, 2020 | 21.03 | 22.91 | 20.56 | 21.04 | 13,595,942 | -0.32(-1.50%) |
Dec 08, 2020 | 21.06 | 21.46 | 20.17 | 21.36 | 11,366,273 | +0.13(+0.61%) |
Dec 07, 2020 | 21.49 | 22.04 | 20.94 | 21.23 | 9,527,289 | -0.84(-3.81%) |
Dec 04, 2020 | 22.46 | 22.56 | 21.28 | 22.07 | 11,759,100 | -0.60(-2.65%) |
Dec 03, 2020 | 21.51 | 23.15 | 20.66 | 22.67 | 25,773,712 | +2.24(+10.96%) |
Dec 02, 2020 | 19.23 | 20.95 | 18.93 | 20.43 | 34,086,192 | -4.80(-19.02%) |
Dec 01, 2020 | 26.04 | 26.14 | 24.57 | 25.23 | 13,325,634 | -0.14(-0.55%) |
Nov 30, 2020 | 26.85 | 27.47 | 23.60 | 25.37 | 15,984,666 | -1.81(-6.66%) |
Nov 27, 2020 | 27.87 | 28.42 | 26.55 | 27.18 | 8,228,000 | -0.67(-2.41%) |
Nov 25, 2020 | 26.38 | 28.36 | 26.03 | 27.85 | 14,219,600 | -0.93(-3.23%) |
Nov 24, 2020 | 29.50 | 30.02 | 24.33 | 28.78 | 28,195,696 | -0.09(-0.31%) |
Nov 23, 2020 | 26.66 | 28.90 | 26.20 | 28.87 | 25,480,252 | +3.09(+11.99%) |
Nov 20, 2020 | 23.42 | 25.87 | 23.15 | 25.78 | 23,716,600 | +3.00(+13.17%) |
Nov 19, 2020 | 22.87 | 23.81 | 22.21 | 22.78 | 13,942,754 | -0.05(-0.22%) |
Nov 18, 2020 | 21.83 | 23.60 | 21.21 | 22.83 | 19,360,296 | +1.35(+6.28%) |
Nov 17, 2020 | 20.15 | 22.19 | 20.10 | 21.48 | 17,907,884 | +1.56(+7.83%) |
Nov 16, 2020 | 19.28 | 20.54 | 19.06 | 19.92 | 11,384,901 | +0.70(+3.64%) |
Nov 13, 2020 | 20.74 | 20.76 | 18.55 | 19.22 | 17,320,600 | -1.30(-6.34%) |
Nov 12, 2020 | 18.99 | 20.79 | 18.97 | 20.52 | 16,049,148 | +1.32(+6.88%) |
Nov 11, 2020 | 18.92 | 19.45 | 18.81 | 19.20 | 7,276,859 | +0.21(+1.11%) |
Nov 10, 2020 | 19.14 | 19.21 | 17.61 | 18.99 | 10,553,354 | +0.03(+0.16%) |
Nov 09, 2020 | 17.71 | 20.08 | 16.52 | 18.96 | 29,952,958 | +1.67(+9.66%) |
Nov 06, 2020 | 17.57 | 17.58 | 16.77 | 17.29 | 12,543,300 | -0.43(-2.43%) |
Nov 05, 2020 | 17.06 | 17.83 | 16.99 | 17.72 | 18,487,824 | +1.33(+8.11%) |
Nov 04, 2020 | 18.58 | 19.19 | 16.25 | 16.39 | 29,491,612 | -1.46(-8.18%) |
Nov 03, 2020 | 16.62 | 18.59 | 16.31 | 17.85 | 21,105,344 | +1.84(+11.49%) |
Nov 02, 2020 | 15.89 | 16.60 | 15.55 | 16.01 | 10,883,865 | +0.63(+4.10%) |
Oct 30, 2020 | 17.02 | 17.04 | 15.13 | 15.38 | 15,907,800 | -1.89(-10.94%) |
Oct 29, 2020 | 16.90 | 18.04 | 16.47 | 17.27 | 13,816,978 | +0.52(+3.10%) |
Oct 28, 2020 | 16.66 | 17.22 | 16.24 | 16.75 | 15,302,579 | -0.50(-2.90%) |
Oct 27, 2020 | 18.52 | 19.13 | 17.17 | 17.25 | 18,078,486 | -1.28(-6.91%) |
Oct 26, 2020 | 19.98 | 20.25 | 18.11 | 18.53 | 14,529,711 | -1.81(-8.90%) |
Oct 23, 2020 | 20.30 | 20.69 | 19.62 | 20.34 | 7,700,000 | +0.17(+0.84%) |
Oct 22, 2020 | 19.40 | 21.17 | 19.36 | 20.17 | 14,645,470 | +0.83(+4.29%) |
Oct 21, 2020 | 20.09 | 20.56 | 18.81 | 19.34 | 17,031,896 | -1.16(-5.66%) |
Oct 20, 2020 | 22.09 | 22.13 | 20.36 | 20.50 | 18,387,260 | -1.73(-7.78%) |
Oct 19, 2020 | 23.11 | 23.20 | 21.77 | 22.23 | 12,603,152 | -0.58(-2.54%) |
Oct 16, 2020 | 22.84 | 23.85 | 22.41 | 22.81 | 19,892,400 | +0.51(+2.29%) |
Oct 15, 2020 | 22.39 | 22.83 | 21.51 | 22.30 | 17,357,602 | -0.62(-2.71%) |
Oct 14, 2020 | 24.06 | 24.17 | 22.80 | 22.92 | 25,512,384 | -0.71(-3.00%) |
Oct 13, 2020 | 25.42 | 25.88 | 22.37 | 23.63 | 62,365,208 | -2.95(-11.10%) |
Oct 12, 2020 | 27.98 | 30.59 | 26.28 | 26.58 | 79,691,536 | -0.19(-0.71%) |
Oct 09, 2020 | 23.81 | 27.11 | 23.62 | 26.77 | 34,452,500 | +3.00(+12.62%) |
Oct 08, 2020 | 22.81 | 25.14 | 22.72 | 23.77 | 24,185,316 | -0.43(-1.78%) |
Oct 07, 2020 | 24.35 | 24.42 | 23.66 | 24.20 | 9,240,309 | +0.27(+1.13%) |
Oct 06, 2020 | 24.44 | 25.41 | 23.63 | 23.93 | 13,998,958 | -0.49(-2.01%) |
Oct 05, 2020 | 23.90 | 24.55 | 23.33 | 24.42 | 12,722,538 | +0.80(+3.39%) |
Oct 02, 2020 | 22.90 | 24.88 | 22.59 | 23.62 | 15,454,100 | -1.46(-5.82%) |