Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.13 | 22.13 | 22.13 | 1,025,578 | -0.46(-2.05%) | |
Dec 30, 2020 | 22.18 | 22.94 | 22.13 | 22.60 | 1,025,578 | +0.46(+2.10%) |
Dec 29, 2020 | 23.13 | 23.21 | 21.68 | 22.13 | 1,361,832 | -0.92(-3.99%) |
Dec 28, 2020 | 24.28 | 24.46 | 23.03 | 23.05 | 724,315 | -0.98(-4.09%) |
Dec 24, 2020 | 23.85 | 24.05 | 23.57 | 24.04 | 307,879 | +0.27(+1.13%) |
Dec 23, 2020 | 24.11 | 24.21 | 23.63 | 23.77 | 633,574 | -0.05(-0.23%) |
Dec 22, 2020 | 24.53 | 24.63 | 23.80 | 23.82 | 690,315 | -0.62(-2.56%) |
Dec 21, 2020 | 23.61 | 24.54 | 23.40 | 24.45 | 1,265,330 | +0.34(+1.41%) |
Dec 18, 2020 | 24.82 | 24.88 | 23.90 | 24.11 | 4,765,136 | -0.69(-2.77%) |
Dec 17, 2020 | 24.38 | 24.88 | 24.17 | 24.80 | 1,273,119 | +0.62(+2.59%) |
Dec 16, 2020 | 24.23 | 24.59 | 23.93 | 24.17 | 1,337,483 | +0.07(+0.30%) |
Dec 15, 2020 | 23.47 | 24.37 | 23.17 | 24.10 | 1,745,132 | +0.96(+4.17%) |
Dec 14, 2020 | 24.11 | 24.20 | 23.13 | 23.13 | 934,520 | -0.62(-2.59%) |
Dec 11, 2020 | 23.57 | 23.90 | 23.25 | 23.75 | 753,851 | -0.01(-0.04%) |
Dec 10, 2020 | 23.69 | 24.29 | 23.33 | 23.76 | 1,249,094 | -0.10(-0.41%) |
Dec 09, 2020 | 23.94 | 24.65 | 23.55 | 23.86 | 1,140,406 | +0.08(+0.34%) |
Dec 08, 2020 | 23.38 | 24.05 | 23.32 | 23.78 | 959,024 | +0.27(+1.14%) |
Dec 07, 2020 | 23.24 | 23.84 | 23.03 | 23.51 | 850,701 | +0.27(+1.15%) |
Dec 04, 2020 | 22.25 | 23.51 | 22.23 | 23.24 | 1,163,536 | +0.30(+1.32%) |
Dec 03, 2020 | 22.57 | 23.30 | 22.46 | 22.94 | 890,581 | +0.17(+0.74%) |
Dec 02, 2020 | 22.36 | 22.94 | 22.24 | 22.77 | 1,004,716 | +0.17(+0.75%) |
Dec 01, 2020 | 22.41 | 23.14 | 22.23 | 22.60 | 1,451,086 | +0.88(+4.03%) |
Nov 30, 2020 | 22.17 | 22.49 | 21.70 | 21.72 | 1,679,739 | -0.40(-1.82%) |
Nov 27, 2020 | 22.37 | 22.75 | 22.01 | 22.13 | 422,564 | -0.20(-0.88%) |
Nov 25, 2020 | 22.67 | 22.76 | 22.01 | 22.32 | 749,035 | -0.54(-2.34%) |
Nov 24, 2020 | 21.71 | 23.28 | 21.69 | 22.86 | 2,083,255 | +1.72(+8.15%) |
Nov 23, 2020 | 20.61 | 21.39 | 20.59 | 21.13 | 857,515 | +0.78(+3.82%) |
Nov 20, 2020 | 21.14 | 21.21 | 20.18 | 20.36 | 967,206 | -0.96(-4.52%) |
Nov 19, 2020 | 20.80 | 21.37 | 20.64 | 21.32 | 777,870 | +0.40(+1.92%) |
Nov 18, 2020 | 21.40 | 21.82 | 20.91 | 20.92 | 1,290,697 | -0.27(-1.26%) |
Nov 17, 2020 | 20.32 | 21.20 | 20.10 | 21.19 | 1,274,393 | +0.52(+2.51%) |
Nov 16, 2020 | 20.42 | 21.17 | 20.01 | 20.67 | 1,660,651 | +0.77(+3.86%) |
Nov 13, 2020 | 19.44 | 19.98 | 19.38 | 19.90 | 831,129 | +0.77(+4.01%) |
Nov 12, 2020 | 19.70 | 19.91 | 18.94 | 19.13 | 1,184,743 | -0.70(-3.52%) |
Nov 11, 2020 | 19.92 | 20.18 | 19.52 | 19.83 | 1,226,521 | +0.04(+0.18%) |
Nov 10, 2020 | 19.78 | 20.27 | 19.53 | 19.80 | 1,179,067 | +0.26(+1.36%) |
Nov 09, 2020 | 21.36 | 21.80 | 19.35 | 19.53 | 1,923,191 | -0.42(-2.12%) |
Nov 06, 2020 | 20.73 | 20.83 | 19.95 | 19.96 | 786,326 | -0.65(-3.17%) |
Nov 05, 2020 | 19.43 | 20.86 | 19.18 | 20.61 | 1,231,855 | +1.78(+9.47%) |
Nov 04, 2020 | 19.05 | 19.60 | 17.87 | 18.83 | 1,582,791 | -0.38(-1.98%) |
Nov 03, 2020 | 18.86 | 19.36 | 18.60 | 19.20 | 1,357,562 | +0.78(+4.21%) |
Nov 02, 2020 | 18.15 | 18.69 | 17.91 | 18.43 | 1,280,829 | +0.65(+3.67%) |
Oct 30, 2020 | 18.17 | 18.27 | 17.48 | 17.78 | 837,653 | -0.44(-2.42%) |
Oct 29, 2020 | 17.27 | 18.48 | 17.25 | 18.22 | 820,608 | +0.73(+4.19%) |
Oct 28, 2020 | 17.48 | 17.83 | 17.24 | 17.48 | 1,347,644 | -0.54(-2.99%) |
Oct 27, 2020 | 18.18 | 18.32 | 17.98 | 18.02 | 812,807 | -0.28(-1.54%) |
Oct 26, 2020 | 18.80 | 19.02 | 17.94 | 18.30 | 968,087 | -1.01(-5.21%) |
Oct 23, 2020 | 19.17 | 19.54 | 19.05 | 19.31 | 630,534 | +0.17(+0.88%) |
Oct 22, 2020 | 19.05 | 19.30 | 18.54 | 19.14 | 1,086,754 | +0.26(+1.36%) |
Oct 21, 2020 | 19.87 | 20.02 | 18.88 | 18.89 | 1,712,993 | -1.05(-5.27%) |
Oct 20, 2020 | 20.28 | 20.59 | 19.85 | 19.94 | 902,640 | -0.09(-0.44%) |
Oct 19, 2020 | 20.44 | 20.86 | 19.96 | 20.03 | 1,061,440 | -0.33(-1.60%) |
Oct 16, 2020 | 20.47 | 20.79 | 20.30 | 20.35 | 807,740 | +0.10(+0.48%) |
Oct 15, 2020 | 19.70 | 20.33 | 19.52 | 20.26 | 680,650 | -0.01(-0.04%) |
Oct 14, 2020 | 20.16 | 20.48 | 19.77 | 20.26 | 653,692 | +0.08(+0.39%) |
Oct 13, 2020 | 20.35 | 20.67 | 20.03 | 20.18 | 580,784 | -0.38(-1.85%) |
Oct 12, 2020 | 20.54 | 20.78 | 20.32 | 20.56 | 809,749 | +0.27(+1.35%) |
Oct 09, 2020 | 21.00 | 21.11 | 20.28 | 20.29 | 868,245 | -0.52(-2.50%) |
Oct 08, 2020 | 20.39 | 20.91 | 20.31 | 20.81 | 1,054,654 | +0.62(+3.06%) |
Oct 07, 2020 | 20.09 | 20.30 | 19.82 | 20.19 | 1,136,302 | +0.64(+3.25%) |
Oct 06, 2020 | 19.73 | 20.33 | 19.48 | 19.56 | 1,318,115 | -0.11(-0.54%) |
Oct 05, 2020 | 19.14 | 20.09 | 19.14 | 19.66 | 1,590,191 | +0.77(+4.06%) |
Oct 02, 2020 | 17.55 | 18.98 | 17.48 | 18.90 | 1,603,131 | +0.77(+4.24%) |