Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.48 | 20.48 | 20.48 | 2,149,263 | -0.02(-0.12%) | |
Dec 30, 2020 | 20.67 | 20.68 | 20.43 | 20.50 | 2,149,263 | +0.09(+0.46%) |
Dec 29, 2020 | 20.56 | 20.60 | 20.36 | 20.41 | 2,083,208 | -0.02(-0.12%) |
Dec 28, 2020 | 20.50 | 20.53 | 20.38 | 20.43 | 3,006,981 | -0.16(-0.77%) |
Dec 24, 2020 | 20.65 | 20.67 | 20.52 | 20.59 | 678,845 | +0.02(+0.08%) |
Dec 23, 2020 | 20.25 | 20.66 | 20.25 | 20.57 | 3,529,161 | +0.40(+1.96%) |
Dec 22, 2020 | 20.26 | 20.29 | 20.11 | 20.18 | 2,416,621 | -0.04(-0.20%) |
Dec 21, 2020 | 19.86 | 20.30 | 19.82 | 20.22 | 4,193,086 | -0.49(-2.37%) |
Dec 18, 2020 | 21.01 | 21.01 | 20.55 | 20.71 | 3,276,553 | -0.39(-1.84%) |
Dec 17, 2020 | 21.28 | 21.32 | 21.08 | 21.09 | 2,135,917 | +0.02(+0.11%) |
Dec 16, 2020 | 21.17 | 21.27 | 21.00 | 21.07 | 2,249,095 | -0.22(-1.04%) |
Dec 15, 2020 | 21.13 | 21.38 | 21.04 | 21.29 | 3,767,164 | +0.21(+0.97%) |
Dec 14, 2020 | 21.37 | 21.44 | 21.06 | 21.09 | 2,935,388 | +0.10(+0.49%) |
Dec 11, 2020 | 20.94 | 21.02 | 20.84 | 20.98 | 2,343,884 | -0.18(-0.86%) |
Dec 10, 2020 | 20.79 | 21.48 | 20.79 | 21.16 | 4,130,435 | -0.10(-0.48%) |
Dec 09, 2020 | 21.50 | 21.54 | 21.10 | 21.27 | 3,096,514 | +0.23(+1.09%) |
Dec 08, 2020 | 20.95 | 21.13 | 20.94 | 21.04 | 3,648,638 | -0.55(-2.56%) |
Dec 07, 2020 | 21.75 | 21.76 | 21.54 | 21.59 | 3,846,960 | -0.83(-3.70%) |
Dec 04, 2020 | 22.62 | 22.71 | 22.37 | 22.42 | 3,307,680 | +0.17(+0.75%) |
Dec 03, 2020 | 22.23 | 22.50 | 22.15 | 22.26 | 3,480,471 | +0.30(+1.37%) |
Dec 02, 2020 | 21.70 | 22.09 | 21.64 | 21.95 | 3,803,044 | +0.39(+1.80%) |
Dec 01, 2020 | 21.09 | 21.58 | 21.07 | 21.57 | 4,256,847 | +1.11(+5.41%) |
Nov 30, 2020 | 20.86 | 20.88 | 20.45 | 20.46 | 4,474,658 | -0.79(-3.72%) |
Nov 27, 2020 | 21.23 | 21.39 | 21.18 | 21.25 | 2,788,771 | +0.11(+0.52%) |
Nov 25, 2020 | 21.02 | 21.17 | 20.81 | 21.14 | 3,335,391 | +0.07(+0.34%) |
Nov 24, 2020 | 20.67 | 21.10 | 20.67 | 21.07 | 7,132,011 | +0.83(+4.10%) |
Nov 23, 2020 | 20.12 | 20.25 | 20.12 | 20.24 | 3,401,012 | +0.27(+1.35%) |
Nov 20, 2020 | 20.01 | 20.10 | 19.92 | 19.97 | 2,445,995 | -0.09(-0.43%) |
Nov 19, 2020 | 19.87 | 20.07 | 19.77 | 20.06 | 2,552,267 | +0.11(+0.55%) |
Nov 18, 2020 | 20.17 | 20.30 | 19.95 | 19.95 | 2,799,852 | +0.26(+1.32%) |
Nov 17, 2020 | 19.50 | 19.72 | 19.37 | 19.69 | 3,548,895 | -0.45(-2.24%) |
Nov 16, 2020 | 20.20 | 20.26 | 20.05 | 20.14 | 3,437,897 | +0.75(+3.87%) |
Nov 13, 2020 | 19.31 | 19.45 | 19.28 | 19.39 | 3,421,180 | +0.21(+1.11%) |
Nov 12, 2020 | 19.26 | 19.32 | 19.14 | 19.17 | 4,173,881 | -0.83(-4.15%) |
Nov 11, 2020 | 20.03 | 20.22 | 19.81 | 20.00 | 7,434,521 | +0.67(+3.48%) |
Nov 10, 2020 | 19.43 | 19.57 | 19.33 | 19.33 | 5,083,002 | -0.10(-0.53%) |
Nov 09, 2020 | 19.38 | 19.55 | 19.24 | 19.43 | 9,214,773 | +1.83(+10.37%) |
Nov 06, 2020 | 17.72 | 17.73 | 17.51 | 17.61 | 2,925,553 | +0.21(+1.18%) |
Nov 05, 2020 | 17.31 | 17.49 | 17.24 | 17.40 | 3,518,121 | +0.43(+2.56%) |
Nov 04, 2020 | 17.17 | 17.21 | 16.93 | 16.97 | 5,294,667 | -0.85(-4.75%) |
Nov 03, 2020 | 17.73 | 17.93 | 17.64 | 17.81 | 7,847,709 | +0.89(+5.28%) |
Nov 02, 2020 | 16.91 | 16.98 | 16.78 | 16.92 | 3,183,527 | +0.34(+2.05%) |
Oct 30, 2020 | 16.53 | 16.60 | 16.38 | 16.58 | 3,856,577 | -0.13(-0.80%) |
Oct 29, 2020 | 16.43 | 16.75 | 16.26 | 16.72 | 4,663,667 | +0.51(+3.12%) |
Oct 28, 2020 | 16.38 | 16.44 | 16.14 | 16.21 | 4,886,153 | -0.80(-4.69%) |
Oct 27, 2020 | 17.25 | 17.25 | 16.92 | 17.01 | 5,975,692 | +0.62(+3.81%) |
Oct 26, 2020 | 16.65 | 16.66 | 16.32 | 16.38 | 6,919,446 | -0.12(-0.72%) |
Oct 23, 2020 | 16.61 | 16.63 | 16.40 | 16.50 | 6,506,796 | +0.56(+3.52%) |
Oct 22, 2020 | 15.69 | 16.00 | 15.67 | 15.94 | 3,353,861 | +0.23(+1.46%) |
Oct 21, 2020 | 15.66 | 15.79 | 15.65 | 15.71 | 2,568,714 | -0.02(-0.15%) |
Oct 20, 2020 | 15.70 | 15.88 | 15.67 | 15.74 | 2,683,622 | +0.06(+0.35%) |
Oct 19, 2020 | 15.71 | 15.88 | 15.61 | 15.68 | 3,616,812 | +0.10(+0.66%) |
Oct 16, 2020 | 15.51 | 15.65 | 15.47 | 15.58 | 2,288,463 | +0.24(+1.60%) |
Oct 15, 2020 | 15.07 | 15.33 | 15.03 | 15.33 | 2,777,722 | +0.13(+0.88%) |
Oct 14, 2020 | 15.36 | 15.44 | 15.20 | 15.20 | 3,791,750 | -0.43(-2.73%) |
Oct 13, 2020 | 15.68 | 15.70 | 15.51 | 15.62 | 3,655,025 | -0.38(-2.37%) |
Oct 12, 2020 | 16.00 | 16.00 | 15.88 | 16.00 | 2,914,377 | +0.09(+0.60%) |
Oct 09, 2020 | 16.06 | 16.08 | 15.85 | 15.91 | 2,723,228 | -0.15(-0.93%) |
Oct 08, 2020 | 16.06 | 16.12 | 15.97 | 16.06 | 2,988,266 | -0.04(-0.25%) |
Oct 07, 2020 | 16.05 | 16.15 | 15.99 | 16.10 | 3,270,216 | +0.30(+1.90%) |
Oct 06, 2020 | 15.99 | 16.09 | 15.76 | 15.80 | 5,244,935 | +0.02(+0.15%) |
Oct 05, 2020 | 15.74 | 15.88 | 15.68 | 15.77 | 3,404,155 | +0.07(+0.45%) |
Oct 02, 2020 | 15.44 | 15.85 | 15.43 | 15.70 | 6,315,353 | +0.28(+1.85%) |