Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.48 | 17.48 | 17.48 | 8,674,089 | -0.06(-0.34%) | |
Dec 30, 2020 | 17.55 | 17.74 | 17.20 | 17.54 | 8,674,089 | -0.01(-0.06%) |
Dec 29, 2020 | 17.20 | 17.58 | 17.00 | 17.55 | 8,658,330 | +0.47(+2.75%) |
Dec 28, 2020 | 17.45 | 17.51 | 16.79 | 17.08 | 15,237,770 | -0.36(-2.06%) |
Dec 24, 2020 | 16.84 | 17.50 | 16.56 | 17.44 | 9,152,400 | +0.33(+1.93%) |
Dec 23, 2020 | 17.06 | 17.14 | 16.78 | 17.11 | 8,701,304 | +0.14(+0.82%) |
Dec 22, 2020 | 17.21 | 17.24 | 16.66 | 16.97 | 10,622,855 | -0.04(-0.24%) |
Dec 21, 2020 | 17.13 | 17.13 | 16.69 | 17.01 | 26,030,580 | -0.22(-1.28%) |
Dec 18, 2020 | 17.54 | 17.75 | 17.10 | 17.23 | 19,769,000 | -0.13(-0.75%) |
Dec 17, 2020 | 17.76 | 18.25 | 17.00 | 17.36 | 55,903,380 | -0.74(-4.09%) |
Dec 16, 2020 | 20.39 | 20.41 | 18.09 | 18.10 | 51,812,168 | -4.21(-18.87%) |
Dec 15, 2020 | 22.65 | 22.75 | 22.09 | 22.31 | 4,434,887 | -0.29(-1.28%) |
Dec 14, 2020 | 22.49 | 22.61 | 22.04 | 22.60 | 4,578,038 | +0.05(+0.22%) |
Dec 11, 2020 | 21.83 | 22.66 | 21.44 | 22.55 | 12,771,900 | +0.77(+3.54%) |
Dec 10, 2020 | 21.41 | 21.83 | 21.25 | 21.78 | 5,562,266 | +0.22(+1.02%) |
Dec 09, 2020 | 21.83 | 21.94 | 21.47 | 21.56 | 3,090,692 | -0.14(-0.65%) |
Dec 08, 2020 | 22.01 | 22.30 | 21.33 | 21.70 | 5,746,442 | -0.25(-1.14%) |
Dec 07, 2020 | 22.92 | 23.08 | 21.90 | 21.95 | 8,568,855 | -1.08(-4.69%) |
Dec 04, 2020 | 22.91 | 23.05 | 22.63 | 23.03 | 4,122,900 | +0.22(+0.96%) |
Dec 03, 2020 | 22.83 | 23.08 | 22.52 | 22.81 | 6,737,403 | -0.04(-0.18%) |
Dec 02, 2020 | 22.17 | 22.91 | 21.75 | 22.85 | 5,359,593 | +0.25(+1.11%) |
Dec 01, 2020 | 22.49 | 22.65 | 22.08 | 22.60 | 7,298,440 | +0.24(+1.07%) |
Nov 30, 2020 | 21.90 | 22.71 | 21.39 | 22.36 | 15,312,037 | +0.35(+1.59%) |
Nov 27, 2020 | 21.50 | 22.08 | 21.30 | 22.01 | 13,406,700 | -0.38(-1.70%) |
Nov 25, 2020 | 22.24 | 22.50 | 22.09 | 22.39 | 3,231,500 | +0.14(+0.63%) |
Nov 24, 2020 | 22.21 | 22.58 | 21.96 | 22.25 | 7,845,177 | +0.11(+0.50%) |
Nov 23, 2020 | 22.77 | 22.88 | 21.75 | 22.14 | 12,688,009 | -0.49(-2.17%) |
Nov 20, 2020 | 22.47 | 22.73 | 21.88 | 22.63 | 12,025,100 | +0.03(+0.13%) |
Nov 19, 2020 | 22.67 | 22.97 | 22.19 | 22.60 | 8,183,395 | +0.02(+0.09%) |
Nov 18, 2020 | 23.80 | 23.82 | 22.50 | 22.58 | 11,266,516 | -1.13(-4.77%) |
Nov 17, 2020 | 25.23 | 25.57 | 23.23 | 23.71 | 26,519,304 | -4.06(-14.62%) |
Nov 16, 2020 | 26.99 | 28.03 | 26.93 | 27.77 | 10,311,486 | +1.07(+4.01%) |
Nov 13, 2020 | 26.44 | 26.98 | 26.25 | 26.70 | 5,094,900 | +0.53(+2.03%) |
Nov 12, 2020 | 26.47 | 26.88 | 26.04 | 26.17 | 3,191,374 | +0.04(+0.15%) |
Nov 11, 2020 | 26.23 | 26.40 | 25.80 | 26.13 | 3,632,514 | -0.23(-0.87%) |
Nov 10, 2020 | 26.59 | 26.92 | 25.68 | 26.36 | 7,826,925 | -0.61(-2.26%) |
Nov 09, 2020 | 25.74 | 27.57 | 25.26 | 26.97 | 6,511,900 | +1.17(+4.53%) |
Nov 06, 2020 | 25.99 | 26.29 | 25.41 | 25.80 | 6,261,800 | +0.00(+0.00%) |
Nov 05, 2020 | 26.53 | 26.69 | 24.50 | 25.80 | 7,530,852 | -0.46(-1.75%) |
Nov 04, 2020 | 25.18 | 26.60 | 25.14 | 26.26 | 6,022,173 | +1.34(+5.38%) |
Nov 03, 2020 | 25.35 | 25.41 | 24.35 | 24.92 | 9,318,144 | -0.27(-1.07%) |
Nov 02, 2020 | 24.75 | 25.70 | 24.70 | 25.19 | 10,540,228 | +0.49(+1.98%) |
Oct 30, 2020 | 24.74 | 24.93 | 24.13 | 24.70 | 10,704,000 | -0.34(-1.36%) |
Oct 29, 2020 | 24.58 | 25.64 | 24.45 | 25.04 | 13,176,318 | +0.44(+1.79%) |
Oct 28, 2020 | 23.69 | 24.73 | 23.26 | 24.60 | 9,180,598 | +0.62(+2.59%) |
Oct 27, 2020 | 22.93 | 24.28 | 22.82 | 23.98 | 9,394,677 | +0.88(+3.81%) |
Oct 26, 2020 | 23.19 | 23.19 | 22.57 | 23.10 | 6,276,279 | -0.09(-0.39%) |
Oct 23, 2020 | 23.19 | 23.21 | 22.84 | 23.19 | 2,467,500 | +0.17(+0.74%) |
Oct 22, 2020 | 22.56 | 23.27 | 22.42 | 23.02 | 2,888,294 | +0.08(+0.35%) |
Oct 21, 2020 | 22.34 | 23.03 | 22.11 | 22.94 | 3,669,545 | +0.43(+1.91%) |
Oct 20, 2020 | 22.71 | 22.72 | 22.25 | 22.51 | 3,255,211 | -0.01(-0.04%) |
Oct 19, 2020 | 22.62 | 22.99 | 22.32 | 22.52 | 3,149,158 | +0.13(+0.58%) |
Oct 16, 2020 | 23.06 | 23.36 | 22.16 | 22.39 | 6,155,500 | -0.58(-2.53%) |
Oct 15, 2020 | 22.53 | 22.98 | 22.52 | 22.97 | 2,342,382 | -0.03(-0.13%) |
Oct 14, 2020 | 23.05 | 23.30 | 22.45 | 23.00 | 4,137,350 | -0.45(-1.92%) |
Oct 13, 2020 | 23.62 | 23.80 | 23.27 | 23.45 | 3,039,820 | -0.21(-0.89%) |
Oct 12, 2020 | 23.94 | 24.35 | 23.61 | 23.66 | 1,965,037 | -0.27(-1.13%) |
Oct 09, 2020 | 23.97 | 24.22 | 23.75 | 23.93 | 1,601,200 | +0.20(+0.84%) |
Oct 08, 2020 | 24.50 | 24.75 | 23.69 | 23.73 | 3,066,374 | -0.67(-2.75%) |
Oct 07, 2020 | 23.97 | 24.50 | 23.82 | 24.40 | 2,532,167 | +0.63(+2.65%) |
Oct 06, 2020 | 23.60 | 24.21 | 23.40 | 23.77 | 3,674,956 | +0.37(+1.58%) |
Oct 05, 2020 | 23.55 | 23.68 | 23.12 | 23.40 | 3,054,095 | +0.55(+2.41%) |
Oct 02, 2020 | 22.70 | 23.27 | 22.66 | 22.85 | 1,566,300 | -0.33(-1.42%) |