Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.16 | 22.16 | 22.16 | 5,373,027 | +0.24(+1.08%) | |
Dec 30, 2020 | 21.72 | 22.06 | 21.56 | 21.93 | 5,373,027 | +0.31(+1.46%) |
Dec 29, 2020 | 21.92 | 22.05 | 21.59 | 21.61 | 6,550,646 | -0.26(-1.17%) |
Dec 28, 2020 | 21.76 | 22.07 | 21.74 | 21.87 | 7,538,429 | +0.31(+1.42%) |
Dec 24, 2020 | 21.71 | 21.78 | 21.46 | 21.56 | 2,118,400 | -0.08(-0.35%) |
Dec 23, 2020 | 21.36 | 21.82 | 21.31 | 21.64 | 3,746,598 | +0.36(+1.68%) |
Dec 22, 2020 | 21.43 | 21.43 | 21.20 | 21.28 | 3,859,518 | -0.03(-0.12%) |
Dec 21, 2020 | 21.33 | 21.38 | 21.08 | 21.31 | 5,131,399 | -0.15(-0.71%) |
Dec 18, 2020 | 21.71 | 21.83 | 21.31 | 21.46 | 7,896,987 | -0.03(-0.12%) |
Dec 17, 2020 | 21.43 | 21.59 | 21.38 | 21.48 | 3,877,383 | +0.10(+0.48%) |
Dec 16, 2020 | 21.46 | 21.48 | 21.20 | 21.38 | 3,896,096 | -0.05(-0.24%) |
Dec 15, 2020 | 21.20 | 21.43 | 21.13 | 21.43 | 3,736,601 | +0.38(+1.82%) |
Dec 14, 2020 | 21.31 | 21.33 | 21.00 | 21.05 | 4,518,010 | +0.00(+0.00%) |
Dec 11, 2020 | 21.00 | 21.15 | 20.95 | 21.05 | 4,160,506 | +0.05(+0.24%) |
Dec 10, 2020 | 21.08 | 21.13 | 20.82 | 21.00 | 4,577,689 | -0.20(-0.96%) |
Dec 09, 2020 | 21.41 | 21.48 | 21.00 | 21.20 | 4,066,111 | -0.05(-0.24%) |
Dec 08, 2020 | 21.08 | 21.41 | 21.05 | 21.25 | 4,062,834 | +0.13(+0.60%) |
Dec 07, 2020 | 21.38 | 21.43 | 21.00 | 21.13 | 3,634,718 | -0.23(-1.08%) |
Dec 04, 2020 | 21.08 | 21.36 | 21.02 | 21.36 | 4,527,456 | +0.43(+2.08%) |
Dec 03, 2020 | 20.77 | 21.15 | 20.69 | 20.92 | 4,556,149 | +0.23(+1.11%) |
Dec 02, 2020 | 20.64 | 20.85 | 20.51 | 20.69 | 4,162,762 | +0.10(+0.50%) |
Dec 01, 2020 | 20.64 | 21.05 | 20.51 | 20.59 | 4,799,889 | +0.15(+0.75%) |
Nov 30, 2020 | 20.90 | 20.95 | 20.36 | 20.44 | 8,296,410 | -0.41(-1.96%) |
Nov 27, 2020 | 20.90 | 21.00 | 20.64 | 20.85 | 2,240,456 | +0.00(+0.00%) |
Nov 25, 2020 | 20.92 | 20.96 | 20.54 | 20.85 | 4,836,236 | -0.10(-0.49%) |
Nov 24, 2020 | 20.90 | 21.13 | 20.69 | 20.95 | 6,150,517 | +0.46(+2.24%) |
Nov 23, 2020 | 20.31 | 20.62 | 20.21 | 20.49 | 4,113,027 | +0.33(+1.65%) |
Nov 20, 2020 | 20.08 | 20.33 | 19.95 | 20.16 | 4,133,613 | +0.13(+0.64%) |
Nov 19, 2020 | 20.31 | 20.36 | 19.82 | 20.03 | 4,001,784 | -0.33(-1.63%) |
Nov 18, 2020 | 20.33 | 20.82 | 20.28 | 20.36 | 7,901,124 | +0.20(+1.01%) |
Nov 17, 2020 | 19.64 | 20.23 | 19.54 | 20.16 | 5,097,776 | +0.38(+1.94%) |
Nov 16, 2020 | 19.62 | 19.90 | 19.44 | 19.77 | 4,662,156 | +0.43(+2.25%) |
Nov 13, 2020 | 18.93 | 19.47 | 18.93 | 19.34 | 5,617,073 | +0.46(+2.44%) |
Nov 12, 2020 | 18.85 | 19.03 | 18.67 | 18.88 | 5,297,400 | -0.03(-0.13%) |
Nov 11, 2020 | 19.49 | 19.49 | 18.80 | 18.90 | 5,184,890 | -0.54(-2.76%) |
Nov 10, 2020 | 18.70 | 19.49 | 18.55 | 19.44 | 6,712,915 | +0.92(+4.97%) |
Nov 09, 2020 | 19.13 | 19.24 | 18.47 | 18.52 | 11,550,427 | +0.08(+0.42%) |
Nov 06, 2020 | 18.88 | 18.95 | 18.34 | 18.44 | 3,865,427 | -0.43(-2.30%) |
Nov 05, 2020 | 18.75 | 18.93 | 18.60 | 18.88 | 4,199,249 | +0.33(+1.79%) |
Nov 04, 2020 | 18.57 | 19.08 | 18.34 | 18.55 | 3,841,337 | -0.08(-0.41%) |
Nov 03, 2020 | 18.62 | 18.70 | 18.52 | 18.62 | 3,340,936 | +0.13(+0.69%) |
Nov 02, 2020 | 18.24 | 18.65 | 18.16 | 18.50 | 4,928,422 | +0.38(+2.12%) |
Oct 30, 2020 | 18.24 | 18.32 | 18.01 | 18.11 | 7,204,307 | -0.03(-0.14%) |
Oct 29, 2020 | 18.14 | 18.28 | 17.68 | 18.14 | 5,880,088 | +0.31(+1.72%) |
Oct 28, 2020 | 17.93 | 18.19 | 17.78 | 17.83 | 7,612,573 | -0.33(-1.83%) |
Oct 27, 2020 | 18.39 | 18.50 | 18.16 | 18.16 | 4,545,484 | -0.08(-0.42%) |
Oct 26, 2020 | 18.29 | 18.37 | 17.98 | 18.24 | 5,233,516 | -0.23(-1.24%) |
Oct 23, 2020 | 18.34 | 18.70 | 18.29 | 18.47 | 4,368,799 | +0.15(+0.84%) |
Oct 22, 2020 | 18.09 | 18.32 | 18.09 | 18.32 | 3,449,890 | +0.23(+1.27%) |
Oct 21, 2020 | 18.29 | 18.29 | 18.06 | 18.09 | 4,318,870 | -0.26(-1.39%) |
Oct 20, 2020 | 18.39 | 18.52 | 18.24 | 18.34 | 3,247,551 | +0.20(+1.13%) |
Oct 19, 2020 | 18.55 | 18.62 | 18.14 | 18.14 | 3,464,361 | -0.36(-1.93%) |
Oct 16, 2020 | 18.57 | 18.67 | 18.44 | 18.50 | 2,576,207 | -0.18(-0.96%) |
Oct 15, 2020 | 18.60 | 18.67 | 18.47 | 18.67 | 4,121,266 | -0.03(-0.14%) |
Oct 14, 2020 | 18.67 | 18.88 | 18.64 | 18.70 | 3,187,967 | -0.08(-0.41%) |
Oct 13, 2020 | 18.65 | 18.80 | 18.39 | 18.78 | 6,098,391 | +0.15(+0.82%) |
Oct 12, 2020 | 18.47 | 18.67 | 18.42 | 18.62 | 5,341,742 | +0.15(+0.83%) |
Oct 09, 2020 | 18.88 | 18.90 | 18.42 | 18.47 | 3,858,028 | -0.38(-2.03%) |
Oct 08, 2020 | 18.65 | 18.90 | 18.55 | 18.85 | 5,251,231 | +0.28(+1.51%) |
Oct 07, 2020 | 18.60 | 18.62 | 18.39 | 18.57 | 3,888,030 | +0.13(+0.69%) |
Oct 06, 2020 | 18.57 | 18.78 | 18.39 | 18.44 | 3,985,506 | -0.13(-0.69%) |
Oct 05, 2020 | 18.39 | 18.65 | 18.39 | 18.57 | 3,910,673 | +0.20(+1.11%) |
Oct 02, 2020 | 17.88 | 18.44 | 17.86 | 18.37 | 5,040,928 | +0.18(+0.98%) |