Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.88 | 20.88 | 20.88 | 2,373,626 | -0.12(-0.58%) | |
Dec 30, 2020 | 21.00 | 21.15 | 20.99 | 21.00 | 2,373,626 | +0.11(+0.54%) |
Dec 29, 2020 | 21.04 | 21.04 | 20.84 | 20.89 | 2,286,914 | -0.08(-0.37%) |
Dec 28, 2020 | 20.96 | 20.98 | 20.88 | 20.97 | 2,248,734 | +0.10(+0.46%) |
Dec 24, 2020 | 20.86 | 20.88 | 20.80 | 20.87 | 979,146 | +0.01(+0.04%) |
Dec 23, 2020 | 20.79 | 20.90 | 20.78 | 20.86 | 1,688,366 | +0.24(+1.18%) |
Dec 22, 2020 | 20.57 | 20.63 | 20.51 | 20.62 | 3,617,932 | -0.13(-0.63%) |
Dec 21, 2020 | 20.50 | 20.79 | 20.44 | 20.75 | 3,936,491 | -0.17(-0.79%) |
Dec 18, 2020 | 21.04 | 21.04 | 20.88 | 20.91 | 3,064,305 | -0.26(-1.23%) |
Dec 17, 2020 | 21.23 | 21.26 | 21.17 | 21.18 | 2,759,352 | +0.28(+1.33%) |
Dec 16, 2020 | 20.84 | 20.93 | 20.79 | 20.90 | 1,787,436 | +0.06(+0.29%) |
Dec 15, 2020 | 20.68 | 20.84 | 20.64 | 20.84 | 4,260,270 | +0.24(+1.19%) |
Dec 14, 2020 | 20.77 | 20.79 | 20.58 | 20.59 | 3,484,017 | +0.06(+0.30%) |
Dec 11, 2020 | 20.50 | 20.55 | 20.40 | 20.53 | 2,468,469 | -0.10(-0.46%) |
Dec 10, 2020 | 20.48 | 20.68 | 20.48 | 20.63 | 3,256,714 | +0.13(+0.63%) |
Dec 09, 2020 | 20.58 | 20.61 | 20.37 | 20.50 | 3,513,064 | +0.03(+0.17%) |
Dec 08, 2020 | 20.36 | 20.48 | 20.35 | 20.46 | 2,022,079 | +0.14(+0.68%) |
Dec 07, 2020 | 20.31 | 20.39 | 20.25 | 20.32 | 3,216,531 | -0.05(-0.25%) |
Dec 04, 2020 | 20.29 | 20.41 | 20.29 | 20.37 | 4,095,682 | +0.17(+0.86%) |
Dec 03, 2020 | 20.21 | 20.31 | 20.17 | 20.20 | 11,796,377 | +0.10(+0.47%) |
Dec 02, 2020 | 19.92 | 20.14 | 19.88 | 20.11 | 9,624,587 | +0.08(+0.39%) |
Dec 01, 2020 | 19.92 | 20.06 | 19.90 | 20.03 | 4,370,916 | +0.39(+1.98%) |
Nov 30, 2020 | 19.86 | 19.90 | 19.63 | 19.64 | 5,591,665 | -0.50(-2.49%) |
Nov 27, 2020 | 20.11 | 20.15 | 20.08 | 20.14 | 1,725,892 | -0.11(-0.55%) |
Nov 25, 2020 | 20.15 | 20.30 | 20.06 | 20.25 | 3,248,296 | +0.02(+0.09%) |
Nov 24, 2020 | 20.05 | 20.25 | 20.01 | 20.24 | 3,213,776 | +0.52(+2.63%) |
Nov 23, 2020 | 19.75 | 19.81 | 19.63 | 19.72 | 4,857,590 | +0.01(+0.04%) |
Nov 20, 2020 | 19.68 | 19.77 | 19.64 | 19.71 | 2,751,085 | +0.03(+0.18%) |
Nov 19, 2020 | 19.53 | 19.67 | 19.47 | 19.67 | 3,115,157 | +0.15(+0.75%) |
Nov 18, 2020 | 19.65 | 19.77 | 19.52 | 19.53 | 5,372,692 | +0.03(+0.13%) |
Nov 17, 2020 | 19.43 | 19.56 | 19.37 | 19.50 | 1,671,594 | +0.03(+0.18%) |
Nov 16, 2020 | 19.41 | 19.48 | 19.33 | 19.47 | 3,463,069 | +0.29(+1.49%) |
Nov 13, 2020 | 19.03 | 19.22 | 19.03 | 19.18 | 3,115,375 | +0.24(+1.28%) |
Nov 12, 2020 | 19.13 | 19.14 | 18.87 | 18.94 | 2,216,016 | -0.36(-1.88%) |
Nov 11, 2020 | 19.30 | 19.35 | 19.23 | 19.30 | 3,878,991 | +0.26(+1.36%) |
Nov 10, 2020 | 19.05 | 19.18 | 19.00 | 19.04 | 4,957,472 | -0.04(-0.23%) |
Nov 09, 2020 | 19.44 | 19.45 | 19.08 | 19.09 | 6,971,737 | +0.73(+3.95%) |
Nov 06, 2020 | 18.41 | 18.49 | 18.35 | 18.36 | 3,384,109 | +0.03(+0.19%) |
Nov 05, 2020 | 18.19 | 18.35 | 18.18 | 18.33 | 4,533,426 | +0.58(+3.26%) |
Nov 04, 2020 | 17.63 | 17.95 | 17.57 | 17.75 | 5,036,282 | +0.01(+0.05%) |
Nov 03, 2020 | 17.60 | 17.81 | 17.57 | 17.74 | 3,644,523 | +0.55(+3.22%) |
Nov 02, 2020 | 17.23 | 17.25 | 17.10 | 17.18 | 3,525,315 | +0.10(+0.56%) |
Oct 30, 2020 | 17.14 | 17.16 | 16.92 | 17.09 | 4,605,271 | -0.09(-0.50%) |
Oct 29, 2020 | 16.99 | 17.24 | 16.92 | 17.18 | 4,537,043 | +0.08(+0.46%) |
Oct 28, 2020 | 17.37 | 17.39 | 17.10 | 17.10 | 5,045,431 | -0.48(-2.71%) |
Oct 27, 2020 | 17.67 | 17.68 | 17.56 | 17.57 | 2,517,763 | -0.21(-1.17%) |
Oct 26, 2020 | 17.88 | 17.91 | 17.63 | 17.78 | 3,673,299 | -0.27(-1.48%) |
Oct 23, 2020 | 17.99 | 18.05 | 17.91 | 18.05 | 3,148,807 | +0.13(+0.72%) |
Oct 22, 2020 | 17.89 | 17.97 | 17.78 | 17.92 | 3,009,326 | +0.16(+0.88%) |
Oct 21, 2020 | 17.76 | 17.87 | 17.73 | 17.76 | 2,144,139 | -0.01(-0.05%) |
Oct 20, 2020 | 17.71 | 17.87 | 17.70 | 17.77 | 2,203,186 | -0.02(-0.10%) |
Oct 19, 2020 | 17.99 | 18.02 | 17.75 | 17.79 | 2,482,715 | -0.15(-0.82%) |
Oct 16, 2020 | 17.89 | 17.95 | 17.84 | 17.94 | 1,418,866 | +0.00(+0.00%) |
Oct 15, 2020 | 17.73 | 17.97 | 17.72 | 17.94 | 2,611,992 | -0.03(-0.14%) |
Oct 14, 2020 | 18.06 | 18.11 | 17.94 | 17.96 | 2,784,313 | -0.02(-0.10%) |
Oct 13, 2020 | 18.03 | 18.05 | 17.92 | 17.98 | 2,867,351 | -0.14(-0.76%) |
Oct 12, 2020 | 18.04 | 18.17 | 18.02 | 18.12 | 2,493,629 | +0.12(+0.67%) |
Oct 09, 2020 | 17.96 | 18.02 | 17.94 | 18.00 | 2,859,713 | +0.11(+0.63%) |
Oct 08, 2020 | 17.79 | 17.88 | 17.76 | 17.88 | 11,624,446 | +0.26(+1.47%) |
Oct 07, 2020 | 17.58 | 17.68 | 17.55 | 17.63 | 3,967,040 | +0.34(+1.95%) |
Oct 06, 2020 | 17.50 | 17.54 | 17.22 | 17.29 | 5,829,814 | -0.22(-1.24%) |
Oct 05, 2020 | 17.38 | 17.51 | 17.37 | 17.50 | 2,634,374 | +0.35(+2.02%) |
Oct 02, 2020 | 16.95 | 17.19 | 16.92 | 17.16 | 4,322,076 | -0.03(-0.15%) |