Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.83 | 21.83 | 21.83 | 1,039,815 | -0.46(-2.05%) | |
Dec 30, 2020 | 21.88 | 22.62 | 21.83 | 22.29 | 1,039,815 | +0.46(+2.10%) |
Dec 29, 2020 | 22.81 | 22.90 | 21.38 | 21.83 | 1,380,735 | -0.91(-3.99%) |
Dec 28, 2020 | 23.95 | 24.13 | 22.71 | 22.74 | 734,370 | -0.97(-4.09%) |
Dec 24, 2020 | 23.52 | 23.72 | 23.25 | 23.71 | 312,153 | +0.26(+1.13%) |
Dec 23, 2020 | 23.78 | 23.87 | 23.30 | 23.44 | 642,369 | -0.05(-0.22%) |
Dec 22, 2020 | 24.19 | 24.29 | 23.47 | 23.50 | 699,898 | -0.62(-2.56%) |
Dec 21, 2020 | 23.28 | 24.20 | 23.08 | 24.11 | 1,282,895 | +0.33(+1.41%) |
Dec 18, 2020 | 24.48 | 24.54 | 23.58 | 23.78 | 4,831,282 | -0.68(-2.77%) |
Dec 17, 2020 | 24.05 | 24.54 | 23.84 | 24.46 | 1,290,791 | +0.62(+2.59%) |
Dec 16, 2020 | 23.90 | 24.25 | 23.60 | 23.84 | 1,356,049 | +0.07(+0.30%) |
Dec 15, 2020 | 23.15 | 24.03 | 22.85 | 23.77 | 1,769,357 | +0.95(+4.17%) |
Dec 14, 2020 | 23.78 | 23.87 | 22.81 | 22.82 | 947,493 | -0.61(-2.59%) |
Dec 11, 2020 | 23.25 | 23.57 | 22.93 | 23.43 | 764,316 | -0.01(-0.04%) |
Dec 10, 2020 | 23.36 | 23.95 | 23.01 | 23.43 | 1,266,433 | -0.10(-0.41%) |
Dec 09, 2020 | 23.61 | 24.31 | 23.22 | 23.53 | 1,156,236 | +0.08(+0.34%) |
Dec 08, 2020 | 23.06 | 23.72 | 23.00 | 23.45 | 972,337 | +0.26(+1.14%) |
Dec 07, 2020 | 22.92 | 23.51 | 22.71 | 23.19 | 862,509 | +0.26(+1.15%) |
Dec 04, 2020 | 21.95 | 23.19 | 21.93 | 22.92 | 1,179,688 | +0.30(+1.32%) |
Dec 03, 2020 | 22.26 | 22.99 | 22.15 | 22.62 | 902,943 | +0.17(+0.75%) |
Dec 02, 2020 | 22.05 | 22.62 | 21.94 | 22.46 | 1,018,662 | +0.17(+0.75%) |
Dec 01, 2020 | 22.10 | 22.83 | 21.93 | 22.29 | 1,471,229 | +0.86(+4.03%) |
Nov 30, 2020 | 21.87 | 22.18 | 21.40 | 21.43 | 1,703,056 | -0.40(-1.82%) |
Nov 27, 2020 | 22.06 | 22.44 | 21.71 | 21.82 | 428,430 | -0.19(-0.88%) |
Nov 25, 2020 | 22.36 | 22.45 | 21.71 | 22.02 | 759,433 | -0.53(-2.34%) |
Nov 24, 2020 | 21.42 | 22.96 | 21.39 | 22.54 | 2,112,173 | +1.70(+8.15%) |
Nov 23, 2020 | 20.33 | 21.10 | 20.30 | 20.85 | 869,418 | +0.77(+3.82%) |
Nov 20, 2020 | 20.85 | 20.92 | 19.91 | 20.08 | 980,632 | -0.95(-4.52%) |
Nov 19, 2020 | 20.52 | 21.07 | 20.36 | 21.03 | 788,668 | +0.40(+1.92%) |
Nov 18, 2020 | 21.11 | 21.52 | 20.62 | 20.63 | 1,308,613 | -0.26(-1.26%) |
Nov 17, 2020 | 20.04 | 20.91 | 19.82 | 20.90 | 1,292,083 | +0.51(+2.51%) |
Nov 16, 2020 | 20.14 | 20.88 | 19.74 | 20.39 | 1,683,702 | +0.76(+3.86%) |
Nov 13, 2020 | 19.17 | 19.71 | 19.11 | 19.63 | 842,666 | +0.76(+4.01%) |
Nov 12, 2020 | 19.43 | 19.64 | 18.68 | 18.87 | 1,201,189 | -0.69(-3.52%) |
Nov 11, 2020 | 19.65 | 19.91 | 19.26 | 19.56 | 1,243,546 | +0.03(+0.18%) |
Nov 10, 2020 | 19.51 | 20.00 | 19.26 | 19.53 | 1,195,434 | +0.26(+1.36%) |
Nov 09, 2020 | 21.07 | 21.50 | 19.08 | 19.26 | 1,949,887 | -0.42(-2.12%) |
Nov 06, 2020 | 20.45 | 20.54 | 19.67 | 19.68 | 797,241 | -0.64(-3.17%) |
Nov 05, 2020 | 19.16 | 20.57 | 18.92 | 20.33 | 1,248,955 | +1.76(+9.47%) |
Nov 04, 2020 | 18.79 | 19.33 | 17.63 | 18.57 | 1,604,762 | -0.37(-1.98%) |
Nov 03, 2020 | 18.60 | 19.10 | 18.35 | 18.94 | 1,376,406 | +0.77(+4.21%) |
Nov 02, 2020 | 17.90 | 18.44 | 17.66 | 18.18 | 1,298,609 | +0.64(+3.67%) |
Oct 30, 2020 | 17.92 | 18.02 | 17.24 | 17.53 | 849,280 | -0.44(-2.42%) |
Oct 29, 2020 | 17.04 | 18.23 | 17.02 | 17.97 | 831,999 | +0.72(+4.19%) |
Oct 28, 2020 | 17.24 | 17.58 | 17.00 | 17.24 | 1,366,351 | -0.53(-2.99%) |
Oct 27, 2020 | 17.93 | 18.07 | 17.74 | 17.78 | 824,090 | -0.28(-1.54%) |
Oct 26, 2020 | 18.54 | 18.76 | 17.70 | 18.05 | 981,525 | -0.99(-5.21%) |
Oct 23, 2020 | 18.91 | 19.27 | 18.79 | 19.05 | 639,286 | +0.17(+0.88%) |
Oct 22, 2020 | 18.79 | 19.04 | 18.29 | 18.88 | 1,101,839 | +0.25(+1.36%) |
Oct 21, 2020 | 19.59 | 19.74 | 18.62 | 18.63 | 1,736,771 | -1.04(-5.27%) |
Oct 20, 2020 | 20.00 | 20.31 | 19.58 | 19.66 | 915,170 | -0.09(-0.44%) |
Oct 19, 2020 | 20.16 | 20.58 | 19.69 | 19.75 | 1,076,174 | -0.32(-1.60%) |
Oct 16, 2020 | 20.19 | 20.51 | 20.02 | 20.07 | 818,953 | +0.10(+0.48%) |
Oct 15, 2020 | 19.43 | 20.06 | 19.26 | 19.98 | 690,098 | -0.01(-0.04%) |
Oct 14, 2020 | 19.88 | 20.20 | 19.50 | 19.99 | 662,766 | +0.08(+0.39%) |
Oct 13, 2020 | 20.07 | 20.39 | 19.75 | 19.91 | 588,846 | -0.37(-1.85%) |
Oct 12, 2020 | 20.26 | 20.49 | 20.04 | 20.28 | 820,990 | +0.27(+1.35%) |
Oct 09, 2020 | 20.71 | 20.82 | 20.00 | 20.01 | 880,297 | -0.51(-2.50%) |
Oct 08, 2020 | 20.11 | 20.62 | 20.03 | 20.53 | 1,069,294 | +0.61(+3.06%) |
Oct 07, 2020 | 19.81 | 20.02 | 19.55 | 19.92 | 1,152,075 | +0.63(+3.25%) |
Oct 06, 2020 | 19.46 | 20.05 | 19.21 | 19.29 | 1,336,412 | -0.10(-0.54%) |
Oct 05, 2020 | 18.88 | 19.81 | 18.88 | 19.39 | 1,612,265 | +0.76(+4.06%) |
Oct 02, 2020 | 17.31 | 18.72 | 17.24 | 18.64 | 1,625,385 | +0.76(+4.24%) |