Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.69 | 18.69 | 18.69 | 19,541,202 | -0.38(-1.98%) | |
Dec 30, 2020 | 18.84 | 19.10 | 18.74 | 19.06 | 19,541,202 | +0.27(+1.44%) |
Dec 29, 2020 | 18.83 | 19.10 | 18.66 | 18.79 | 17,856,764 | +0.06(+0.31%) |
Dec 28, 2020 | 19.29 | 19.31 | 18.70 | 18.74 | 19,389,274 | -0.05(-0.26%) |
Dec 24, 2020 | 18.70 | 18.90 | 18.64 | 18.78 | 5,997,913 | +0.06(+0.31%) |
Dec 23, 2020 | 18.55 | 18.89 | 18.51 | 18.73 | 14,294,978 | +0.25(+1.38%) |
Dec 22, 2020 | 18.87 | 18.91 | 18.26 | 18.47 | 24,163,044 | -0.41(-2.17%) |
Dec 21, 2020 | 19.07 | 19.20 | 18.83 | 18.88 | 25,204,004 | -0.21(-1.07%) |
Dec 18, 2020 | 19.43 | 19.43 | 19.08 | 19.09 | 18,046,160 | -0.26(-1.36%) |
Dec 17, 2020 | 19.39 | 19.72 | 19.20 | 19.35 | 24,681,096 | +0.43(+2.25%) |
Dec 16, 2020 | 18.87 | 18.98 | 18.59 | 18.92 | 20,972,726 | +0.16(+0.87%) |
Dec 15, 2020 | 18.74 | 19.01 | 18.63 | 18.76 | 19,549,598 | +0.35(+1.92%) |
Dec 14, 2020 | 18.78 | 18.92 | 18.37 | 18.41 | 17,935,482 | -0.38(-2.01%) |
Dec 11, 2020 | 18.93 | 19.12 | 18.74 | 18.78 | 17,023,832 | -0.16(-0.82%) |
Dec 10, 2020 | 19.28 | 19.33 | 18.85 | 18.94 | 21,925,414 | -0.22(-1.16%) |
Dec 09, 2020 | 19.48 | 19.53 | 19.01 | 19.16 | 25,029,500 | -0.44(-2.26%) |
Dec 08, 2020 | 19.77 | 19.78 | 19.48 | 19.60 | 16,694,111 | -0.04(-0.21%) |
Dec 07, 2020 | 19.28 | 19.85 | 19.24 | 19.65 | 22,872,492 | +0.37(+1.91%) |
Dec 04, 2020 | 19.48 | 19.52 | 19.06 | 19.28 | 20,833,970 | -0.09(-0.47%) |
Dec 03, 2020 | 19.83 | 19.86 | 19.22 | 19.37 | 22,319,048 | -0.29(-1.46%) |
Dec 02, 2020 | 19.66 | 19.77 | 19.37 | 19.65 | 21,523,872 | +0.11(+0.55%) |
Dec 01, 2020 | 19.57 | 19.69 | 19.24 | 19.55 | 32,300,052 | +0.57(+2.98%) |
Nov 30, 2020 | 18.45 | 19.04 | 18.34 | 18.98 | 29,718,830 | +0.37(+1.98%) |
Nov 27, 2020 | 18.46 | 18.64 | 18.23 | 18.61 | 20,541,632 | +0.05(+0.29%) |
Nov 25, 2020 | 18.80 | 18.87 | 18.42 | 18.56 | 45,465,444 | +0.03(+0.18%) |
Nov 24, 2020 | 18.36 | 18.90 | 18.31 | 18.53 | 53,649,172 | -0.37(-1.94%) |
Nov 23, 2020 | 19.64 | 19.64 | 18.81 | 18.89 | 44,954,640 | -0.85(-4.28%) |
Nov 20, 2020 | 19.77 | 20.03 | 19.65 | 19.74 | 20,551,532 | +0.08(+0.41%) |
Nov 19, 2020 | 19.65 | 19.87 | 19.52 | 19.66 | 22,400,384 | -0.23(-1.14%) |
Nov 18, 2020 | 20.52 | 20.55 | 19.85 | 19.88 | 35,262,232 | -0.74(-3.59%) |
Nov 17, 2020 | 20.97 | 21.05 | 20.59 | 20.62 | 23,045,410 | -0.40(-1.89%) |
Nov 16, 2020 | 20.97 | 21.15 | 20.70 | 21.02 | 21,355,914 | -0.02(-0.12%) |
Nov 13, 2020 | 21.38 | 21.41 | 21.03 | 21.04 | 14,485,044 | -0.02(-0.08%) |
Nov 12, 2020 | 21.15 | 21.33 | 21.00 | 21.06 | 15,800,102 | +0.10(+0.47%) |
Nov 11, 2020 | 20.99 | 21.00 | 20.60 | 20.96 | 26,169,762 | -0.12(-0.58%) |
Nov 10, 2020 | 21.87 | 21.95 | 21.05 | 21.09 | 28,493,922 | -0.78(-3.57%) |
Nov 09, 2020 | 22.13 | 22.30 | 21.21 | 21.87 | 58,473,872 | -1.60(-6.82%) |
Nov 06, 2020 | 24.03 | 24.06 | 23.37 | 23.47 | 16,654,177 | -0.37(-1.53%) |
Nov 05, 2020 | 23.09 | 24.02 | 23.07 | 23.83 | 35,069,428 | +1.42(+6.35%) |
Nov 04, 2020 | 22.55 | 22.84 | 22.23 | 22.41 | 18,177,856 | -0.17(-0.76%) |
Nov 03, 2020 | 22.35 | 22.66 | 22.15 | 22.58 | 17,202,546 | +0.50(+2.28%) |
Nov 02, 2020 | 21.95 | 22.11 | 21.56 | 22.08 | 18,534,900 | +0.35(+1.61%) |
Oct 30, 2020 | 21.47 | 21.76 | 20.93 | 21.73 | 18,276,106 | +0.46(+2.14%) |
Oct 29, 2020 | 20.85 | 21.60 | 20.78 | 21.27 | 18,939,238 | +0.20(+0.96%) |
Oct 28, 2020 | 21.50 | 21.59 | 20.90 | 21.07 | 27,277,568 | -0.95(-4.32%) |
Oct 27, 2020 | 21.67 | 22.04 | 21.56 | 22.02 | 13,148,310 | +0.37(+1.73%) |
Oct 26, 2020 | 21.61 | 22.09 | 21.61 | 21.65 | 12,622,603 | -0.15(-0.67%) |
Oct 23, 2020 | 21.77 | 21.90 | 21.63 | 21.79 | 11,854,576 | -0.07(-0.30%) |
Oct 22, 2020 | 22.00 | 22.03 | 21.58 | 21.86 | 16,719,602 | -0.39(-1.75%) |
Oct 21, 2020 | 22.17 | 22.38 | 22.03 | 22.25 | 13,659,568 | +0.24(+1.11%) |
Oct 20, 2020 | 22.04 | 22.17 | 21.82 | 22.00 | 17,800,150 | +0.04(+0.18%) |
Oct 19, 2020 | 22.61 | 22.74 | 21.95 | 21.96 | 15,766,826 | -0.45(-1.99%) |
Oct 16, 2020 | 22.65 | 22.67 | 22.35 | 22.41 | 11,061,449 | -0.15(-0.65%) |
Oct 15, 2020 | 22.74 | 22.83 | 22.40 | 22.56 | 13,242,559 | -0.46(-1.98%) |
Oct 14, 2020 | 22.92 | 23.24 | 22.72 | 23.01 | 13,032,177 | +0.28(+1.25%) |
Oct 13, 2020 | 22.60 | 22.81 | 22.09 | 22.73 | 15,351,119 | -0.07(-0.29%) |
Oct 12, 2020 | 22.72 | 22.91 | 22.60 | 22.79 | 12,116,525 | -0.01(-0.04%) |
Oct 09, 2020 | 22.57 | 22.80 | 22.37 | 22.80 | 17,832,856 | +0.63(+2.86%) |
Oct 08, 2020 | 22.04 | 22.37 | 21.87 | 22.17 | 16,486,056 | +0.26(+1.19%) |
Oct 07, 2020 | 22.26 | 22.38 | 21.85 | 21.91 | 22,562,370 | -0.09(-0.41%) |
Oct 06, 2020 | 23.09 | 23.20 | 21.98 | 22.00 | 22,749,206 | -1.06(-4.62%) |
Oct 05, 2020 | 22.77 | 23.36 | 22.74 | 23.06 | 13,130,994 | +0.39(+1.72%) |
Oct 02, 2020 | 22.91 | 23.08 | 22.61 | 22.67 | 12,150,322 | -0.30(-1.31%) |