Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.14 | 22.14 | 22.14 | 1,025,206 | -0.46(-2.05%) | |
Dec 30, 2020 | 22.19 | 22.95 | 22.14 | 22.61 | 1,025,206 | +0.46(+2.10%) |
Dec 29, 2020 | 23.13 | 23.22 | 21.69 | 22.14 | 1,361,337 | -0.92(-3.99%) |
Dec 28, 2020 | 24.29 | 24.47 | 23.04 | 23.06 | 724,053 | -0.98(-4.09%) |
Dec 24, 2020 | 23.86 | 24.05 | 23.58 | 24.05 | 307,768 | +0.27(+1.13%) |
Dec 23, 2020 | 24.12 | 24.21 | 23.63 | 23.78 | 633,344 | -0.05(-0.22%) |
Dec 22, 2020 | 24.54 | 24.63 | 23.80 | 23.83 | 690,065 | -0.63(-2.56%) |
Dec 21, 2020 | 23.62 | 24.55 | 23.41 | 24.46 | 1,264,871 | +0.34(+1.41%) |
Dec 18, 2020 | 24.83 | 24.89 | 23.91 | 24.12 | 4,763,407 | -0.69(-2.77%) |
Dec 17, 2020 | 24.39 | 24.89 | 24.18 | 24.80 | 1,272,657 | +0.63(+2.59%) |
Dec 16, 2020 | 24.24 | 24.60 | 23.94 | 24.18 | 1,336,998 | +0.07(+0.30%) |
Dec 15, 2020 | 23.48 | 24.38 | 23.18 | 24.11 | 1,744,499 | +0.96(+4.17%) |
Dec 14, 2020 | 24.12 | 24.21 | 23.13 | 23.14 | 934,181 | -0.62(-2.59%) |
Dec 11, 2020 | 23.58 | 23.91 | 23.26 | 23.76 | 753,578 | -0.01(-0.04%) |
Dec 10, 2020 | 23.70 | 24.30 | 23.34 | 23.77 | 1,248,641 | -0.10(-0.41%) |
Dec 09, 2020 | 23.95 | 24.66 | 23.55 | 23.87 | 1,139,992 | +0.08(+0.34%) |
Dec 08, 2020 | 23.39 | 24.06 | 23.33 | 23.79 | 958,676 | +0.27(+1.14%) |
Dec 07, 2020 | 23.25 | 23.85 | 23.04 | 23.52 | 850,392 | +0.27(+1.15%) |
Dec 04, 2020 | 22.26 | 23.52 | 22.24 | 23.25 | 1,163,114 | +0.30(+1.32%) |
Dec 03, 2020 | 22.58 | 23.31 | 22.46 | 22.95 | 890,257 | +0.17(+0.75%) |
Dec 02, 2020 | 22.37 | 22.95 | 22.25 | 22.78 | 1,004,351 | +0.17(+0.75%) |
Dec 01, 2020 | 22.42 | 23.15 | 22.24 | 22.61 | 1,450,560 | +0.88(+4.03%) |
Nov 30, 2020 | 22.18 | 22.50 | 21.70 | 21.73 | 1,679,130 | -0.40(-1.82%) |
Nov 27, 2020 | 22.37 | 22.76 | 22.02 | 22.13 | 422,411 | -0.20(-0.88%) |
Nov 25, 2020 | 22.68 | 22.77 | 22.02 | 22.33 | 748,764 | -0.54(-2.34%) |
Nov 24, 2020 | 21.72 | 23.29 | 21.70 | 22.87 | 2,082,499 | +1.72(+8.15%) |
Nov 23, 2020 | 20.62 | 21.40 | 20.59 | 21.14 | 857,203 | +0.78(+3.82%) |
Nov 20, 2020 | 21.15 | 21.21 | 20.19 | 20.37 | 966,855 | -0.96(-4.52%) |
Nov 19, 2020 | 20.81 | 21.37 | 20.65 | 21.33 | 777,588 | +0.40(+1.92%) |
Nov 18, 2020 | 21.41 | 21.82 | 20.92 | 20.93 | 1,290,228 | -0.27(-1.26%) |
Nov 17, 2020 | 20.33 | 21.20 | 20.11 | 21.20 | 1,273,931 | +0.52(+2.51%) |
Nov 16, 2020 | 20.43 | 21.18 | 20.02 | 20.68 | 1,660,048 | +0.77(+3.86%) |
Nov 13, 2020 | 19.45 | 19.99 | 19.38 | 19.91 | 830,828 | +0.77(+4.01%) |
Nov 12, 2020 | 19.71 | 19.92 | 18.95 | 19.14 | 1,184,314 | -0.70(-3.52%) |
Nov 11, 2020 | 19.93 | 20.19 | 19.53 | 19.84 | 1,226,076 | +0.04(+0.18%) |
Nov 10, 2020 | 19.79 | 20.28 | 19.54 | 19.80 | 1,178,639 | +0.26(+1.36%) |
Nov 09, 2020 | 21.37 | 21.81 | 19.35 | 19.54 | 1,922,494 | -0.42(-2.12%) |
Nov 06, 2020 | 20.74 | 20.84 | 19.95 | 19.96 | 786,041 | -0.65(-3.17%) |
Nov 05, 2020 | 19.43 | 20.86 | 19.19 | 20.62 | 1,231,408 | +1.78(+9.47%) |
Nov 04, 2020 | 19.06 | 19.61 | 17.88 | 18.83 | 1,582,217 | -0.38(-1.98%) |
Nov 03, 2020 | 18.87 | 19.37 | 18.61 | 19.21 | 1,357,069 | +0.78(+4.21%) |
Nov 02, 2020 | 18.15 | 18.70 | 17.91 | 18.44 | 1,280,365 | +0.65(+3.67%) |
Oct 30, 2020 | 18.18 | 18.28 | 17.49 | 17.78 | 837,349 | -0.44(-2.42%) |
Oct 29, 2020 | 17.28 | 18.49 | 17.26 | 18.22 | 820,311 | +0.73(+4.19%) |
Oct 28, 2020 | 17.48 | 17.83 | 17.24 | 17.49 | 1,347,156 | -0.54(-2.99%) |
Oct 27, 2020 | 18.19 | 18.33 | 17.99 | 18.03 | 812,513 | -0.28(-1.54%) |
Oct 26, 2020 | 18.81 | 19.03 | 17.95 | 18.31 | 967,735 | -1.01(-5.21%) |
Oct 23, 2020 | 19.18 | 19.55 | 19.05 | 19.32 | 630,305 | +0.17(+0.88%) |
Oct 22, 2020 | 19.05 | 19.31 | 18.55 | 19.15 | 1,086,360 | +0.26(+1.35%) |
Oct 21, 2020 | 19.87 | 20.02 | 18.89 | 18.89 | 1,712,371 | -1.05(-5.27%) |
Oct 20, 2020 | 20.29 | 20.60 | 19.86 | 19.94 | 902,313 | -0.09(-0.44%) |
Oct 19, 2020 | 20.45 | 20.87 | 19.97 | 20.03 | 1,061,055 | -0.33(-1.60%) |
Oct 16, 2020 | 20.47 | 20.80 | 20.31 | 20.36 | 807,448 | +0.10(+0.48%) |
Oct 15, 2020 | 19.71 | 20.34 | 19.53 | 20.26 | 680,403 | -0.01(-0.04%) |
Oct 14, 2020 | 20.17 | 20.48 | 19.78 | 20.27 | 653,455 | +0.08(+0.39%) |
Oct 13, 2020 | 20.36 | 20.68 | 20.03 | 20.19 | 580,574 | -0.38(-1.85%) |
Oct 12, 2020 | 20.55 | 20.78 | 20.32 | 20.57 | 809,456 | +0.27(+1.35%) |
Oct 09, 2020 | 21.00 | 21.12 | 20.29 | 20.30 | 867,930 | -0.52(-2.50%) |
Oct 08, 2020 | 20.40 | 20.92 | 20.32 | 20.82 | 1,054,271 | +0.62(+3.06%) |
Oct 07, 2020 | 20.09 | 20.31 | 19.83 | 20.20 | 1,135,889 | +0.64(+3.25%) |
Oct 06, 2020 | 19.74 | 20.33 | 19.49 | 19.57 | 1,317,637 | -0.11(-0.54%) |
Oct 05, 2020 | 19.15 | 20.09 | 19.15 | 19.67 | 1,589,614 | +0.77(+4.06%) |
Oct 02, 2020 | 17.56 | 18.99 | 17.49 | 18.90 | 1,602,550 | +0.77(+4.24%) |