Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.66 | 21.66 | 21.66 | 23,546,142 | -0.13(-0.60%) | |
Dec 30, 2020 | 21.52 | 22.09 | 21.38 | 21.79 | 23,546,142 | +0.36(+1.68%) |
Dec 29, 2020 | 22.22 | 22.27 | 21.36 | 21.43 | 26,760,168 | -0.28(-1.29%) |
Dec 28, 2020 | 21.31 | 22.05 | 21.02 | 21.71 | 32,980,956 | +0.87(+4.17%) |
Dec 24, 2020 | 20.98 | 21.08 | 20.43 | 20.84 | 14,819,300 | -0.10(-0.48%) |
Dec 23, 2020 | 20.12 | 21.08 | 20.03 | 20.94 | 31,314,974 | +1.13(+5.70%) |
Dec 22, 2020 | 21.07 | 21.26 | 19.75 | 19.81 | 39,960,016 | -1.25(-5.94%) |
Dec 21, 2020 | 20.22 | 21.30 | 20.03 | 21.06 | 51,419,324 | -0.40(-1.86%) |
Dec 18, 2020 | 21.61 | 21.98 | 21.00 | 21.46 | 68,420,704 | -0.17(-0.79%) |
Dec 17, 2020 | 21.89 | 21.90 | 21.31 | 21.63 | 25,692,720 | -0.13(-0.60%) |
Dec 16, 2020 | 21.53 | 22.21 | 21.31 | 21.76 | 35,029,600 | +0.23(+1.07%) |
Dec 15, 2020 | 21.22 | 21.71 | 19.95 | 21.53 | 56,763,300 | +0.60(+2.87%) |
Dec 14, 2020 | 22.32 | 22.75 | 20.93 | 20.93 | 55,235,268 | -0.39(-1.83%) |
Dec 11, 2020 | 22.64 | 22.82 | 21.28 | 21.32 | 52,517,300 | -1.00(-4.48%) |
Dec 10, 2020 | 22.25 | 23.07 | 22.16 | 22.32 | 49,380,552 | -0.37(-1.63%) |
Dec 09, 2020 | 23.97 | 24.38 | 21.97 | 22.69 | 66,834,656 | -0.88(-3.73%) |
Dec 08, 2020 | 23.01 | 23.92 | 22.95 | 23.57 | 42,526,592 | +0.37(+1.59%) |
Dec 07, 2020 | 23.39 | 23.45 | 22.70 | 23.20 | 47,002,372 | -0.25(-1.07%) |
Dec 04, 2020 | 23.54 | 23.71 | 22.60 | 23.45 | 65,203,800 | +0.57(+2.49%) |
Dec 03, 2020 | 21.48 | 23.50 | 21.37 | 22.88 | 92,678,944 | +1.52(+7.12%) |
Dec 02, 2020 | 19.81 | 21.27 | 19.23 | 21.36 | 52,078,288 | +1.21(+6.00%) |
Dec 01, 2020 | 20.99 | 21.01 | 20.05 | 20.15 | 47,872,388 | +0.17(+0.85%) |
Nov 30, 2020 | 21.77 | 21.77 | 19.83 | 19.98 | 86,455,616 | -1.60(-7.41%) |
Nov 27, 2020 | 21.00 | 22.25 | 20.86 | 21.58 | 46,919,000 | +0.93(+4.50%) |
Nov 25, 2020 | 20.48 | 20.90 | 19.92 | 20.65 | 60,387,800 | +0.42(+2.08%) |
Nov 24, 2020 | 19.39 | 20.43 | 19.06 | 20.23 | 79,445,584 | +2.05(+11.28%) |
Nov 23, 2020 | 17.87 | 18.36 | 17.63 | 18.18 | 50,115,404 | +0.81(+4.66%) |
Nov 20, 2020 | 18.16 | 18.28 | 17.33 | 17.37 | 52,433,200 | -0.82(-4.51%) |
Nov 19, 2020 | 17.67 | 18.25 | 17.46 | 18.19 | 43,854,232 | +0.60(+3.41%) |
Nov 18, 2020 | 17.54 | 18.30 | 17.44 | 17.59 | 72,143,776 | -0.46(-2.55%) |
Nov 17, 2020 | 17.20 | 18.58 | 16.94 | 18.05 | 63,308,536 | +0.48(+2.73%) |
Nov 16, 2020 | 17.34 | 18.00 | 16.91 | 17.57 | 112,059,368 | +1.56(+9.74%) |
Nov 13, 2020 | 15.19 | 16.20 | 14.98 | 16.01 | 159,954,800 | +1.08(+7.23%) |
Nov 12, 2020 | 15.64 | 15.85 | 14.88 | 14.93 | 87,594,072 | -1.28(-7.90%) |
Nov 11, 2020 | 16.95 | 16.99 | 16.08 | 16.21 | 57,735,152 | -0.52(-3.11%) |
Nov 10, 2020 | 18.54 | 18.67 | 16.40 | 16.73 | 119,260,968 | -2.52(-13.09%) |
Nov 09, 2020 | 18.49 | 19.86 | 17.71 | 19.25 | 184,800,720 | +5.43(+39.29%) |
Nov 06, 2020 | 13.91 | 14.14 | 13.66 | 13.82 | 19,585,500 | -0.36(-2.54%) |
Nov 05, 2020 | 13.53 | 14.23 | 13.45 | 14.18 | 27,472,224 | +0.84(+6.30%) |
Nov 04, 2020 | 13.69 | 13.86 | 13.26 | 13.34 | 27,557,774 | -0.37(-2.70%) |
Nov 03, 2020 | 13.59 | 13.98 | 13.47 | 13.71 | 26,426,256 | +0.34(+2.54%) |
Nov 02, 2020 | 13.49 | 13.65 | 12.93 | 13.37 | 31,855,686 | -0.34(-2.48%) |
Oct 30, 2020 | 12.78 | 14.48 | 12.62 | 13.71 | 76,635,504 | +0.73(+5.62%) |
Oct 29, 2020 | 12.34 | 13.09 | 12.11 | 12.98 | 31,561,088 | +0.68(+5.53%) |
Oct 28, 2020 | 13.24 | 13.27 | 12.29 | 12.30 | 58,882,484 | -1.46(-10.61%) |
Oct 27, 2020 | 14.04 | 14.17 | 13.73 | 13.76 | 24,401,736 | -0.27(-1.92%) |
Oct 26, 2020 | 14.75 | 14.83 | 13.82 | 14.03 | 49,720,956 | -1.33(-8.66%) |
Oct 23, 2020 | 15.19 | 15.50 | 15.03 | 15.36 | 25,638,400 | +0.17(+1.12%) |
Oct 22, 2020 | 14.52 | 15.24 | 14.47 | 15.19 | 32,546,560 | +0.71(+4.90%) |
Oct 21, 2020 | 14.60 | 14.63 | 14.31 | 14.48 | 17,504,116 | -0.13(-0.89%) |
Oct 20, 2020 | 14.42 | 14.71 | 14.23 | 14.61 | 27,530,644 | +0.46(+3.25%) |
Oct 19, 2020 | 14.21 | 14.50 | 13.99 | 14.15 | 27,997,170 | +0.07(+0.50%) |
Oct 16, 2020 | 14.05 | 14.33 | 13.71 | 14.08 | 39,528,600 | +0.06(+0.43%) |
Oct 15, 2020 | 13.72 | 14.04 | 13.62 | 14.02 | 29,241,240 | +0.05(+0.36%) |
Oct 14, 2020 | 14.33 | 14.43 | 13.91 | 13.97 | 34,422,108 | -0.06(-0.43%) |
Oct 13, 2020 | 14.71 | 14.83 | 13.98 | 14.03 | 49,302,068 | -1.18(-7.76%) |
Oct 12, 2020 | 15.45 | 15.51 | 15.20 | 15.21 | 25,931,708 | -0.48(-3.06%) |
Oct 09, 2020 | 15.72 | 16.07 | 15.54 | 15.69 | 33,815,700 | +0.08(+0.51%) |
Oct 08, 2020 | 16.16 | 16.17 | 15.37 | 15.61 | 40,935,008 | -0.38(-2.38%) |
Oct 07, 2020 | 15.48 | 16.05 | 15.29 | 15.99 | 30,228,214 | +0.80(+5.27%) |
Oct 06, 2020 | 15.26 | 15.97 | 15.12 | 15.19 | 43,678,324 | +0.23(+1.54%) |
Oct 05, 2020 | 15.11 | 15.23 | 14.80 | 14.96 | 22,156,860 | -0.20(-1.32%) |
Oct 02, 2020 | 14.26 | 15.21 | 14.23 | 15.16 | 30,936,000 | +0.13(+0.86%) |