Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.55 | 21.55 | 21.55 | 665,482 | -0.04(-0.19%) | |
Dec 30, 2020 | 21.46 | 21.82 | 21.45 | 21.59 | 665,482 | +0.07(+0.33%) |
Dec 29, 2020 | 21.86 | 22.19 | 21.41 | 21.52 | 803,150 | -0.29(-1.33%) |
Dec 28, 2020 | 21.66 | 22.03 | 21.60 | 21.81 | 793,010 | +0.24(+1.11%) |
Dec 24, 2020 | 21.72 | 21.77 | 21.39 | 21.57 | 251,500 | +0.05(+0.23%) |
Dec 23, 2020 | 21.39 | 21.58 | 21.13 | 21.52 | 877,969 | +0.22(+1.03%) |
Dec 22, 2020 | 21.07 | 21.31 | 20.48 | 21.30 | 874,987 | +0.29(+1.38%) |
Dec 21, 2020 | 21.79 | 21.90 | 20.76 | 21.01 | 1,042,653 | -1.28(-5.74%) |
Dec 18, 2020 | 23.08 | 23.22 | 22.25 | 22.29 | 3,665,300 | -0.68(-2.96%) |
Dec 17, 2020 | 23.26 | 23.36 | 22.84 | 22.97 | 929,901 | -0.31(-1.33%) |
Dec 16, 2020 | 23.73 | 23.83 | 23.17 | 23.28 | 447,053 | -0.41(-1.73%) |
Dec 15, 2020 | 23.50 | 23.79 | 23.12 | 23.69 | 493,365 | +0.32(+1.37%) |
Dec 14, 2020 | 23.24 | 24.00 | 23.17 | 23.37 | 749,538 | +0.41(+1.79%) |
Dec 11, 2020 | 22.24 | 22.98 | 22.24 | 22.96 | 714,300 | +0.58(+2.59%) |
Dec 10, 2020 | 22.41 | 22.54 | 21.92 | 22.38 | 672,923 | -0.09(-0.40%) |
Dec 09, 2020 | 22.56 | 22.88 | 22.32 | 22.47 | 757,906 | -0.26(-1.14%) |
Dec 08, 2020 | 22.58 | 22.84 | 22.47 | 22.73 | 608,817 | -0.03(-0.13%) |
Dec 07, 2020 | 23.07 | 23.19 | 22.75 | 22.76 | 511,143 | -0.29(-1.26%) |
Dec 04, 2020 | 23.02 | 23.28 | 22.80 | 23.05 | 616,200 | +0.24(+1.05%) |
Dec 03, 2020 | 23.02 | 23.35 | 22.70 | 22.81 | 498,980 | -0.21(-0.91%) |
Dec 02, 2020 | 22.98 | 23.24 | 22.48 | 23.02 | 544,573 | +0.09(+0.39%) |
Dec 01, 2020 | 23.41 | 23.71 | 22.87 | 22.93 | 893,925 | -0.09(-0.39%) |
Nov 30, 2020 | 23.59 | 23.81 | 23.01 | 23.02 | 991,707 | -0.78(-3.28%) |
Nov 27, 2020 | 24.59 | 24.61 | 23.73 | 23.80 | 268,700 | -0.86(-3.49%) |
Nov 25, 2020 | 24.97 | 24.97 | 24.41 | 24.66 | 459,100 | -0.31(-1.24%) |
Nov 24, 2020 | 23.80 | 25.01 | 23.61 | 24.97 | 704,741 | +1.61(+6.89%) |
Nov 23, 2020 | 22.85 | 23.69 | 22.81 | 23.36 | 740,383 | +0.67(+2.95%) |
Nov 20, 2020 | 22.51 | 22.92 | 22.41 | 22.69 | 592,800 | +0.03(+0.13%) |
Nov 19, 2020 | 22.52 | 22.87 | 22.22 | 22.66 | 842,835 | +0.15(+0.67%) |
Nov 18, 2020 | 23.41 | 23.50 | 22.47 | 22.51 | 636,452 | -0.78(-3.35%) |
Nov 17, 2020 | 23.06 | 23.40 | 22.75 | 23.29 | 671,287 | +0.03(+0.13%) |
Nov 16, 2020 | 24.03 | 24.18 | 23.08 | 23.26 | 1,352,482 | -0.16(-0.68%) |
Nov 13, 2020 | 22.91 | 23.48 | 22.67 | 23.42 | 517,300 | +0.67(+2.95%) |
Nov 12, 2020 | 23.01 | 23.03 | 22.34 | 22.75 | 958,309 | -0.51(-2.19%) |
Nov 11, 2020 | 23.43 | 23.50 | 22.79 | 23.26 | 802,688 | -0.24(-1.02%) |
Nov 10, 2020 | 21.87 | 23.65 | 21.64 | 23.50 | 1,042,222 | +1.96(+9.10%) |
Nov 09, 2020 | 21.40 | 22.17 | 21.18 | 21.54 | 1,039,211 | +1.37(+6.79%) |
Nov 06, 2020 | 20.70 | 20.80 | 20.02 | 20.17 | 594,400 | -0.46(-2.23%) |
Nov 05, 2020 | 19.80 | 20.73 | 19.57 | 20.63 | 787,630 | +1.18(+6.07%) |
Nov 04, 2020 | 20.09 | 20.21 | 19.32 | 19.45 | 901,265 | -0.92(-4.52%) |
Nov 03, 2020 | 20.38 | 20.74 | 20.11 | 20.37 | 1,460,453 | +0.32(+1.60%) |
Nov 02, 2020 | 19.43 | 20.06 | 19.29 | 20.05 | 1,058,060 | +0.78(+4.05%) |
Oct 30, 2020 | 19.41 | 19.77 | 19.14 | 19.27 | 4,021,300 | -0.17(-0.87%) |
Oct 29, 2020 | 19.25 | 19.67 | 18.77 | 19.44 | 1,229,203 | +0.07(+0.36%) |
Oct 28, 2020 | 19.88 | 20.14 | 18.86 | 19.37 | 1,264,326 | -0.88(-4.35%) |
Oct 27, 2020 | 20.47 | 20.65 | 20.24 | 20.25 | 833,049 | -0.30(-1.46%) |
Oct 26, 2020 | 20.31 | 20.55 | 19.99 | 20.55 | 1,233,908 | +0.07(+0.34%) |
Oct 23, 2020 | 20.65 | 20.84 | 20.23 | 20.48 | 1,082,300 | -0.05(-0.24%) |
Oct 22, 2020 | 20.07 | 20.53 | 19.68 | 20.53 | 824,931 | +0.50(+2.50%) |
Oct 21, 2020 | 19.75 | 20.41 | 19.58 | 20.03 | 1,249,961 | +0.16(+0.81%) |
Oct 20, 2020 | 19.82 | 19.93 | 19.36 | 19.87 | 621,157 | +0.27(+1.38%) |
Oct 19, 2020 | 19.95 | 19.95 | 19.54 | 19.60 | 1,211,203 | -0.20(-1.01%) |
Oct 16, 2020 | 19.92 | 20.07 | 19.59 | 19.80 | 1,095,000 | -0.17(-0.85%) |
Oct 15, 2020 | 19.87 | 20.22 | 19.67 | 19.97 | 721,816 | -0.18(-0.89%) |
Oct 14, 2020 | 20.18 | 20.46 | 20.10 | 20.15 | 367,463 | -0.03(-0.15%) |
Oct 13, 2020 | 20.18 | 20.41 | 19.97 | 20.18 | 462,743 | -0.23(-1.13%) |
Oct 12, 2020 | 20.22 | 20.48 | 20.18 | 20.41 | 737,430 | +0.08(+0.39%) |
Oct 09, 2020 | 20.79 | 20.79 | 20.25 | 20.33 | 499,900 | -0.28(-1.36%) |
Oct 08, 2020 | 20.45 | 20.75 | 20.36 | 20.61 | 680,909 | +0.37(+1.83%) |
Oct 07, 2020 | 20.45 | 20.57 | 20.01 | 20.24 | 1,241,856 | -0.18(-0.88%) |
Oct 06, 2020 | 19.81 | 20.78 | 19.75 | 20.42 | 1,304,100 | +0.73(+3.71%) |
Oct 05, 2020 | 19.59 | 19.94 | 19.56 | 19.69 | 1,199,899 | -0.02(-0.10%) |
Oct 02, 2020 | 18.82 | 19.80 | 18.70 | 19.71 | 920,300 | +0.69(+3.63%) |