Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.64 | 25.64 | 25.64 | 7,986,792 | -0.25(-0.97%) | |
Dec 30, 2020 | 25.25 | 26.92 | 25.11 | 25.89 | 7,986,792 | +1.16(+4.69%) |
Dec 29, 2020 | 26.70 | 26.70 | 24.01 | 24.73 | 8,838,619 | -1.58(-6.01%) |
Dec 28, 2020 | 31.16 | 31.63 | 25.89 | 26.31 | 11,637,272 | -3.56(-11.92%) |
Dec 24, 2020 | 29.82 | 31.10 | 29.23 | 29.87 | 3,483,700 | -0.17(-0.57%) |
Dec 23, 2020 | 31.52 | 31.89 | 29.64 | 30.04 | 7,620,862 | -0.61(-1.99%) |
Dec 22, 2020 | 28.05 | 32.19 | 27.78 | 30.65 | 13,586,973 | +3.14(+11.41%) |
Dec 21, 2020 | 25.51 | 27.88 | 25.11 | 27.51 | 8,409,912 | +2.01(+7.88%) |
Dec 18, 2020 | 24.71 | 27.65 | 24.68 | 25.50 | 12,517,800 | +0.88(+3.57%) |
Dec 17, 2020 | 25.41 | 25.61 | 24.12 | 24.62 | 5,116,059 | -0.39(-1.56%) |
Dec 16, 2020 | 24.55 | 25.14 | 23.55 | 25.01 | 5,339,695 | +0.14(+0.56%) |
Dec 15, 2020 | 22.42 | 26.14 | 22.25 | 24.87 | 12,909,293 | +2.88(+13.10%) |
Dec 14, 2020 | 21.82 | 22.19 | 20.90 | 21.99 | 3,635,414 | +0.49(+2.28%) |
Dec 11, 2020 | 21.03 | 22.55 | 20.70 | 21.50 | 4,451,200 | +0.34(+1.61%) |
Dec 10, 2020 | 20.51 | 21.37 | 20.28 | 21.16 | 3,364,528 | +0.34(+1.63%) |
Dec 09, 2020 | 22.61 | 22.69 | 20.41 | 20.82 | 5,755,445 | -1.36(-6.13%) |
Dec 08, 2020 | 21.00 | 22.22 | 21.00 | 22.18 | 4,550,730 | +1.13(+5.37%) |
Dec 07, 2020 | 20.62 | 21.70 | 20.61 | 21.05 | 3,895,786 | +0.14(+0.67%) |
Dec 04, 2020 | 20.90 | 21.35 | 20.45 | 20.91 | 4,020,400 | +0.22(+1.06%) |
Dec 03, 2020 | 21.71 | 21.79 | 20.66 | 20.69 | 4,906,995 | -0.96(-4.43%) |
Dec 02, 2020 | 20.76 | 21.74 | 20.07 | 21.65 | 4,105,668 | +0.41(+1.93%) |
Dec 01, 2020 | 22.54 | 22.59 | 21.11 | 21.24 | 5,394,898 | -0.92(-4.15%) |
Nov 30, 2020 | 23.79 | 23.84 | 21.23 | 22.16 | 7,727,555 | -1.00(-4.32%) |
Nov 27, 2020 | 23.89 | 24.40 | 23.03 | 23.16 | 4,285,900 | -0.19(-0.81%) |
Nov 25, 2020 | 22.84 | 24.21 | 22.57 | 23.35 | 4,996,400 | +0.36(+1.57%) |
Nov 24, 2020 | 22.44 | 23.32 | 21.71 | 22.99 | 6,336,770 | +1.06(+4.83%) |
Nov 23, 2020 | 22.13 | 22.40 | 21.33 | 21.93 | 6,317,198 | +0.23(+1.06%) |
Nov 20, 2020 | 21.25 | 22.56 | 21.12 | 21.70 | 8,822,000 | +0.67(+3.19%) |
Nov 19, 2020 | 20.17 | 21.05 | 19.62 | 21.03 | 4,884,138 | +1.18(+5.94%) |
Nov 18, 2020 | 20.58 | 21.11 | 19.83 | 19.85 | 5,330,119 | -0.59(-2.89%) |
Nov 17, 2020 | 19.58 | 20.55 | 19.02 | 20.44 | 5,995,150 | +0.71(+3.60%) |
Nov 16, 2020 | 19.30 | 20.47 | 19.05 | 19.73 | 7,848,409 | +0.75(+3.92%) |
Nov 13, 2020 | 19.02 | 19.74 | 18.66 | 18.98 | 4,857,300 | +0.25(+1.36%) |
Nov 12, 2020 | 19.65 | 20.05 | 18.62 | 18.73 | 6,778,377 | -0.78(-4.00%) |
Nov 11, 2020 | 19.01 | 20.71 | 18.90 | 19.51 | 8,944,556 | +0.94(+5.06%) |
Nov 10, 2020 | 19.80 | 20.17 | 18.22 | 18.57 | 6,014,618 | -0.69(-3.58%) |
Nov 09, 2020 | 21.41 | 21.60 | 19.22 | 19.26 | 9,824,874 | -1.07(-5.26%) |
Nov 06, 2020 | 19.90 | 21.29 | 19.50 | 20.33 | 14,712,200 | +0.94(+4.85%) |
Nov 05, 2020 | 17.30 | 19.82 | 17.21 | 19.39 | 17,654,572 | +2.82(+17.02%) |
Nov 04, 2020 | 16.10 | 16.82 | 14.66 | 16.57 | 22,109,062 | -0.48(-2.82%) |
Nov 03, 2020 | 16.96 | 18.17 | 16.67 | 17.05 | 10,488,242 | +0.21(+1.25%) |
Nov 02, 2020 | 16.02 | 16.92 | 15.77 | 16.84 | 8,167,352 | +0.85(+5.32%) |
Oct 30, 2020 | 16.30 | 16.44 | 15.25 | 15.99 | 6,580,000 | -0.40(-2.44%) |
Oct 29, 2020 | 15.89 | 17.25 | 15.88 | 16.39 | 9,842,348 | +0.19(+1.17%) |
Oct 28, 2020 | 15.59 | 16.78 | 15.43 | 16.20 | 9,631,280 | +0.71(+4.58%) |
Oct 27, 2020 | 15.85 | 16.28 | 15.13 | 15.49 | 9,023,047 | -0.93(-5.66%) |
Oct 26, 2020 | 16.18 | 16.83 | 15.85 | 16.42 | 9,391,601 | -0.44(-2.61%) |
Oct 23, 2020 | 16.84 | 17.18 | 15.98 | 16.86 | 8,655,700 | +0.45(+2.74%) |
Oct 22, 2020 | 16.09 | 16.58 | 15.02 | 16.41 | 13,126,953 | +0.29(+1.80%) |
Oct 21, 2020 | 17.74 | 18.20 | 15.95 | 16.12 | 10,658,703 | -1.57(-8.88%) |
Oct 20, 2020 | 17.70 | 18.36 | 17.09 | 17.69 | 11,917,356 | +0.17(+0.97%) |
Oct 19, 2020 | 17.28 | 19.38 | 16.79 | 17.52 | 18,661,236 | +0.55(+3.24%) |
Oct 16, 2020 | 17.28 | 17.97 | 16.57 | 16.97 | 14,518,500 | -0.01(-0.06%) |
Oct 15, 2020 | 16.27 | 17.08 | 16.01 | 16.98 | 6,063,935 | +0.11(+0.65%) |
Oct 14, 2020 | 16.79 | 17.19 | 16.47 | 16.87 | 7,291,623 | +0.21(+1.26%) |
Oct 13, 2020 | 16.01 | 17.13 | 15.70 | 16.66 | 8,977,295 | +0.14(+0.85%) |
Oct 12, 2020 | 17.66 | 17.68 | 15.50 | 16.52 | 15,164,619 | -0.91(-5.22%) |
Oct 09, 2020 | 16.91 | 17.95 | 16.53 | 17.43 | 9,001,900 | +0.54(+3.20%) |
Oct 08, 2020 | 18.10 | 18.25 | 16.66 | 16.89 | 13,039,375 | -0.44(-2.54%) |
Oct 07, 2020 | 16.18 | 18.17 | 16.17 | 17.33 | 18,539,380 | +1.72(+11.02%) |
Oct 06, 2020 | 15.84 | 16.40 | 14.68 | 15.61 | 14,805,387 | +0.05(+0.32%) |
Oct 05, 2020 | 13.97 | 15.94 | 13.92 | 15.56 | 14,063,016 | +2.00(+14.75%) |
Oct 02, 2020 | 12.87 | 14.06 | 12.80 | 13.56 | 7,140,300 | +0.20(+1.50%) |