Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.95 | 24.95 | 24.95 | 33,497,226 | -0.49(-1.92%) | |
Dec 30, 2020 | 23.80 | 25.72 | 23.79 | 25.44 | 33,497,226 | +1.72(+7.24%) |
Dec 29, 2020 | 23.73 | 23.95 | 23.31 | 23.72 | 10,314,399 | +0.11(+0.45%) |
Dec 28, 2020 | 24.11 | 24.34 | 23.50 | 23.61 | 10,490,177 | -0.15(-0.65%) |
Dec 24, 2020 | 23.78 | 24.03 | 23.59 | 23.77 | 5,327,483 | -0.07(-0.28%) |
Dec 23, 2020 | 23.50 | 24.21 | 23.50 | 23.83 | 14,035,376 | +0.58(+2.52%) |
Dec 22, 2020 | 23.91 | 24.00 | 23.02 | 23.25 | 13,910,632 | -0.58(-2.45%) |
Dec 21, 2020 | 22.97 | 24.06 | 22.97 | 23.83 | 14,064,896 | +0.22(+0.93%) |
Dec 18, 2020 | 23.70 | 23.87 | 23.41 | 23.61 | 24,155,628 | -0.09(-0.36%) |
Dec 17, 2020 | 23.85 | 24.14 | 23.55 | 23.70 | 13,861,852 | +0.32(+1.35%) |
Dec 16, 2020 | 23.53 | 23.58 | 22.87 | 23.38 | 13,947,556 | +0.09(+0.37%) |
Dec 15, 2020 | 23.11 | 23.40 | 22.91 | 23.30 | 12,190,598 | +0.48(+2.10%) |
Dec 14, 2020 | 23.74 | 23.89 | 22.79 | 22.82 | 16,027,187 | -0.78(-3.29%) |
Dec 11, 2020 | 23.53 | 23.77 | 23.15 | 23.59 | 15,280,595 | -0.24(-1.01%) |
Dec 10, 2020 | 23.74 | 24.16 | 23.34 | 23.83 | 17,969,884 | +0.38(+1.64%) |
Dec 09, 2020 | 23.64 | 23.76 | 22.84 | 23.45 | 16,687,227 | -0.01(-0.04%) |
Dec 08, 2020 | 23.21 | 23.77 | 23.15 | 23.46 | 13,124,401 | -0.11(-0.45%) |
Dec 07, 2020 | 23.88 | 23.91 | 23.23 | 23.57 | 20,631,620 | -0.46(-1.92%) |
Dec 04, 2020 | 23.77 | 24.38 | 23.68 | 24.03 | 33,328,868 | +0.64(+2.75%) |
Dec 03, 2020 | 23.31 | 23.68 | 23.25 | 23.38 | 25,623,342 | +0.30(+1.29%) |
Dec 02, 2020 | 22.53 | 23.19 | 22.12 | 23.09 | 19,207,972 | +0.42(+1.86%) |
Dec 01, 2020 | 23.11 | 23.37 | 22.60 | 22.66 | 21,342,218 | +0.24(+1.07%) |
Nov 30, 2020 | 22.57 | 22.88 | 22.06 | 22.43 | 26,812,860 | -0.12(-0.55%) |
Nov 27, 2020 | 23.04 | 23.09 | 22.34 | 22.55 | 12,844,181 | -0.02(-0.09%) |
Nov 25, 2020 | 22.06 | 22.68 | 21.73 | 22.57 | 20,305,912 | +0.41(+1.86%) |
Nov 24, 2020 | 21.31 | 22.29 | 21.28 | 22.16 | 37,405,080 | +1.15(+5.48%) |
Nov 23, 2020 | 20.69 | 21.03 | 20.50 | 21.01 | 22,827,850 | +0.63(+3.11%) |
Nov 20, 2020 | 20.53 | 20.74 | 20.30 | 20.37 | 21,255,590 | +0.13(+0.66%) |
Nov 19, 2020 | 19.87 | 20.30 | 19.67 | 20.24 | 14,062,600 | +0.38(+1.93%) |
Nov 18, 2020 | 20.13 | 20.29 | 19.85 | 19.86 | 13,127,531 | -0.31(-1.52%) |
Nov 17, 2020 | 19.88 | 20.19 | 19.68 | 20.16 | 18,696,584 | +0.03(+0.14%) |
Nov 16, 2020 | 19.75 | 20.14 | 19.59 | 20.13 | 21,506,198 | +0.82(+4.27%) |
Nov 13, 2020 | 18.87 | 19.38 | 18.87 | 19.31 | 20,887,400 | +0.59(+3.18%) |
Nov 12, 2020 | 18.85 | 19.27 | 18.62 | 18.71 | 21,798,166 | -0.01(-0.05%) |
Nov 11, 2020 | 18.95 | 18.95 | 18.44 | 18.72 | 19,257,680 | -0.28(-1.46%) |
Nov 10, 2020 | 18.97 | 19.09 | 18.68 | 19.00 | 17,864,508 | +0.03(+0.15%) |
Nov 09, 2020 | 19.99 | 20.41 | 18.71 | 18.97 | 42,744,496 | +0.64(+3.50%) |
Nov 06, 2020 | 18.35 | 18.62 | 18.24 | 18.33 | 18,187,936 | +0.29(+1.59%) |
Nov 05, 2020 | 17.78 | 18.28 | 17.75 | 18.04 | 17,720,304 | +0.79(+4.56%) |
Nov 04, 2020 | 17.68 | 17.83 | 16.85 | 17.26 | 22,730,402 | -0.74(-4.10%) |
Nov 03, 2020 | 17.76 | 18.24 | 17.69 | 18.00 | 22,647,920 | +0.51(+2.91%) |
Nov 02, 2020 | 16.98 | 17.50 | 16.88 | 17.49 | 16,121,248 | +0.86(+5.19%) |
Oct 30, 2020 | 16.65 | 16.82 | 16.26 | 16.62 | 15,037,360 | -0.13(-0.80%) |
Oct 29, 2020 | 16.16 | 16.94 | 16.12 | 16.76 | 17,873,750 | +0.58(+3.62%) |
Oct 28, 2020 | 16.44 | 16.50 | 15.99 | 16.17 | 27,575,900 | -0.82(-4.80%) |
Oct 27, 2020 | 16.70 | 17.15 | 16.54 | 16.99 | 16,677,678 | +0.35(+2.07%) |
Oct 26, 2020 | 17.23 | 17.30 | 16.50 | 16.64 | 25,992,206 | -0.96(-5.45%) |
Oct 23, 2020 | 17.71 | 17.91 | 17.43 | 17.60 | 17,178,388 | +0.01(+0.05%) |
Oct 22, 2020 | 16.83 | 17.64 | 16.59 | 17.59 | 22,245,062 | +0.60(+3.56%) |
Oct 21, 2020 | 17.01 | 17.57 | 16.94 | 16.99 | 22,300,998 | +0.11(+0.62%) |
Oct 20, 2020 | 16.68 | 17.13 | 16.62 | 16.88 | 16,425,515 | +0.45(+2.74%) |
Oct 19, 2020 | 16.60 | 17.09 | 16.39 | 16.43 | 16,497,566 | -0.01(-0.06%) |
Oct 16, 2020 | 16.54 | 16.58 | 16.32 | 16.44 | 11,485,843 | -0.06(-0.35%) |
Oct 15, 2020 | 15.84 | 16.56 | 15.82 | 16.50 | 12,089,972 | +0.26(+1.59%) |
Oct 14, 2020 | 16.25 | 16.32 | 16.08 | 16.24 | 10,288,351 | +0.11(+0.71%) |
Oct 13, 2020 | 15.95 | 16.30 | 15.84 | 16.13 | 13,303,328 | +0.01(+0.06%) |
Oct 12, 2020 | 16.45 | 16.55 | 16.08 | 16.12 | 14,686,708 | -0.40(-2.44%) |
Oct 09, 2020 | 16.49 | 16.55 | 16.14 | 16.52 | 16,470,691 | +0.41(+2.56%) |
Oct 08, 2020 | 16.35 | 16.53 | 16.07 | 16.11 | 17,199,522 | -0.08(-0.47%) |
Oct 07, 2020 | 15.58 | 16.30 | 15.58 | 16.18 | 30,060,332 | +1.11(+7.38%) |
Oct 06, 2020 | 15.75 | 15.90 | 15.07 | 15.07 | 21,176,670 | -0.58(-3.68%) |
Oct 05, 2020 | 15.38 | 15.86 | 15.38 | 15.65 | 16,418,618 | +0.36(+2.38%) |
Oct 02, 2020 | 14.63 | 15.40 | 14.59 | 15.28 | 24,966,168 | +0.37(+2.51%) |