Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.94 | 20.94 | 20.94 | 2,064,989 | -0.88(-4.03%) | |
Dec 30, 2020 | 21.57 | 21.83 | 21.33 | 21.82 | 2,064,989 | +0.56(+2.61%) |
Dec 29, 2020 | 21.39 | 21.59 | 21.08 | 21.26 | 1,551,210 | +0.15(+0.70%) |
Dec 28, 2020 | 21.68 | 21.95 | 21.01 | 21.11 | 2,307,482 | -0.10(-0.48%) |
Dec 24, 2020 | 21.09 | 21.40 | 20.95 | 21.21 | 702,272 | +0.06(+0.31%) |
Dec 23, 2020 | 21.13 | 21.48 | 20.99 | 21.15 | 1,404,366 | +0.30(+1.42%) |
Dec 22, 2020 | 21.53 | 21.62 | 20.70 | 20.85 | 1,677,566 | -0.58(-2.72%) |
Dec 21, 2020 | 21.46 | 21.89 | 21.33 | 21.44 | 2,181,947 | -0.01(-0.04%) |
Dec 18, 2020 | 22.30 | 22.31 | 21.43 | 21.45 | 4,120,503 | -0.19(-0.90%) |
Dec 17, 2020 | 21.43 | 22.02 | 21.31 | 21.64 | 3,309,875 | +0.80(+3.82%) |
Dec 16, 2020 | 20.64 | 20.84 | 20.18 | 20.84 | 2,527,850 | +0.24(+1.17%) |
Dec 15, 2020 | 20.29 | 20.81 | 20.27 | 20.60 | 2,686,500 | +0.84(+4.26%) |
Dec 14, 2020 | 19.97 | 20.21 | 19.66 | 19.76 | 1,675,504 | -0.13(-0.65%) |
Dec 11, 2020 | 19.95 | 20.06 | 19.70 | 19.89 | 1,958,152 | -0.01(-0.05%) |
Dec 10, 2020 | 19.96 | 20.43 | 19.64 | 19.90 | 3,097,033 | +0.00(+0.00%) |
Dec 09, 2020 | 20.06 | 20.57 | 19.58 | 19.90 | 5,333,044 | -0.64(-3.11%) |
Dec 08, 2020 | 20.90 | 21.00 | 20.51 | 20.54 | 4,637,417 | -0.51(-2.42%) |
Dec 07, 2020 | 20.32 | 21.38 | 20.32 | 21.05 | 3,012,234 | +0.56(+2.76%) |
Dec 04, 2020 | 20.60 | 20.89 | 20.21 | 20.48 | 3,315,375 | -0.48(-2.30%) |
Dec 03, 2020 | 21.26 | 21.27 | 20.63 | 20.96 | 2,425,270 | -0.29(-1.35%) |
Dec 02, 2020 | 21.04 | 21.44 | 20.81 | 21.25 | 3,149,731 | -0.01(-0.04%) |
Dec 01, 2020 | 21.08 | 21.36 | 20.85 | 21.26 | 4,489,808 | +1.20(+6.00%) |
Nov 30, 2020 | 19.63 | 20.21 | 19.52 | 20.06 | 3,935,747 | +0.24(+1.21%) |
Nov 27, 2020 | 19.25 | 19.93 | 19.16 | 19.82 | 2,457,846 | +0.44(+2.24%) |
Nov 25, 2020 | 19.22 | 19.73 | 19.19 | 19.38 | 4,890,410 | +0.16(+0.82%) |
Nov 24, 2020 | 18.90 | 19.49 | 18.65 | 19.22 | 5,769,213 | -0.68(-3.44%) |
Nov 23, 2020 | 20.11 | 20.21 | 19.50 | 19.91 | 4,637,552 | -0.97(-4.65%) |
Nov 20, 2020 | 20.80 | 21.13 | 20.68 | 20.88 | 3,191,235 | +0.31(+1.53%) |
Nov 19, 2020 | 20.25 | 20.76 | 20.21 | 20.57 | 3,180,483 | -0.27(-1.29%) |
Nov 18, 2020 | 21.35 | 21.58 | 20.83 | 20.83 | 2,299,679 | -0.52(-2.43%) |
Nov 17, 2020 | 21.42 | 21.73 | 21.28 | 21.35 | 2,490,835 | -0.41(-1.87%) |
Nov 16, 2020 | 21.93 | 22.26 | 21.75 | 21.76 | 2,573,892 | -0.58(-2.61%) |
Nov 13, 2020 | 22.15 | 22.40 | 21.92 | 22.34 | 2,117,946 | +0.51(+2.33%) |
Nov 12, 2020 | 21.92 | 22.39 | 21.73 | 21.83 | 2,482,807 | -0.04(-0.17%) |
Nov 11, 2020 | 21.55 | 21.91 | 21.34 | 21.87 | 3,402,046 | -0.04(-0.17%) |
Nov 10, 2020 | 23.04 | 23.15 | 21.91 | 21.91 | 2,730,616 | -0.99(-4.32%) |
Nov 09, 2020 | 23.54 | 23.64 | 22.14 | 22.90 | 4,224,470 | -2.61(-10.23%) |
Nov 06, 2020 | 25.81 | 25.92 | 25.03 | 25.51 | 2,960,349 | +0.72(+2.91%) |
Nov 05, 2020 | 24.12 | 25.18 | 24.10 | 24.79 | 3,389,576 | +1.66(+7.16%) |
Nov 04, 2020 | 23.44 | 23.72 | 22.95 | 23.13 | 1,457,915 | -0.39(-1.65%) |
Nov 03, 2020 | 24.03 | 24.06 | 23.46 | 23.52 | 2,014,997 | +0.12(+0.51%) |
Nov 02, 2020 | 23.03 | 23.47 | 22.64 | 23.40 | 3,968,467 | +1.98(+9.25%) |
Oct 30, 2020 | 21.37 | 21.52 | 20.89 | 21.42 | 1,988,079 | +0.25(+1.18%) |
Oct 29, 2020 | 21.03 | 21.70 | 20.83 | 21.17 | 2,373,097 | -0.40(-1.85%) |
Oct 28, 2020 | 21.90 | 22.00 | 21.42 | 21.57 | 2,589,511 | -1.30(-5.67%) |
Oct 27, 2020 | 22.68 | 22.93 | 22.35 | 22.86 | 2,239,473 | +0.22(+0.98%) |
Oct 26, 2020 | 22.95 | 23.18 | 22.54 | 22.64 | 3,128,021 | -0.66(-2.82%) |
Oct 23, 2020 | 23.48 | 23.57 | 23.00 | 23.30 | 2,707,207 | -0.26(-1.10%) |
Oct 22, 2020 | 23.87 | 23.92 | 23.30 | 23.56 | 2,696,920 | -1.00(-4.07%) |
Oct 21, 2020 | 24.65 | 25.18 | 24.42 | 24.56 | 1,556,841 | +0.17(+0.68%) |
Oct 20, 2020 | 24.24 | 24.40 | 24.02 | 24.39 | 2,093,921 | -0.02(-0.08%) |
Oct 19, 2020 | 25.16 | 25.27 | 24.39 | 24.41 | 1,783,631 | -0.26(-1.05%) |
Oct 16, 2020 | 25.06 | 25.13 | 24.66 | 24.67 | 1,676,919 | -0.43(-1.70%) |
Oct 15, 2020 | 25.04 | 25.37 | 24.81 | 25.09 | 2,181,884 | -0.80(-3.07%) |
Oct 14, 2020 | 26.10 | 26.36 | 25.62 | 25.89 | 2,033,239 | +0.46(+1.82%) |
Oct 13, 2020 | 25.53 | 25.55 | 24.90 | 25.43 | 2,250,854 | -0.24(-0.94%) |
Oct 12, 2020 | 26.05 | 26.11 | 25.46 | 25.67 | 2,090,862 | -0.19(-0.75%) |
Oct 09, 2020 | 25.44 | 25.93 | 25.30 | 25.86 | 3,254,763 | +1.30(+5.31%) |
Oct 08, 2020 | 24.26 | 24.67 | 24.07 | 24.56 | 2,244,820 | +0.96(+4.08%) |
Oct 07, 2020 | 23.75 | 23.92 | 23.31 | 23.59 | 1,771,437 | +0.16(+0.67%) |
Oct 06, 2020 | 24.48 | 24.64 | 23.39 | 23.44 | 2,675,107 | -0.68(-2.84%) |
Oct 05, 2020 | 24.23 | 24.75 | 24.04 | 24.12 | 1,612,616 | +0.05(+0.19%) |
Oct 02, 2020 | 24.06 | 24.56 | 23.83 | 24.07 | 1,688,371 | -0.40(-1.63%) |