Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.41 | 20.70 | 20.24 | 20.49 | 2,003,217 | -0.12(-0.57%) |
Jan 28, 2021 | 20.47 | 20.78 | 20.25 | 20.61 | 4,287,140 | +0.06(+0.30%) |
Jan 27, 2021 | 20.95 | 21.14 | 20.49 | 20.55 | 1,476,222 | -0.65(-3.05%) |
Jan 26, 2021 | 21.42 | 21.62 | 20.97 | 21.20 | 1,239,307 | -0.14(-0.66%) |
Jan 25, 2021 | 21.59 | 21.59 | 21.09 | 21.34 | 1,276,011 | -0.30(-1.40%) |
Jan 22, 2021 | 21.50 | 21.81 | 21.34 | 21.64 | 1,330,901 | -0.26(-1.21%) |
Jan 21, 2021 | 22.13 | 22.18 | 21.67 | 21.90 | 1,924,766 | -0.19(-0.84%) |
Jan 20, 2021 | 22.04 | 22.29 | 21.92 | 22.09 | 1,496,707 | +0.19(+0.88%) |
Jan 19, 2021 | 21.27 | 22.00 | 21.07 | 21.90 | 1,588,848 | +0.72(+3.40%) |
Jan 15, 2021 | 21.34 | 21.37 | 20.85 | 21.18 | 1,520,037 | -0.39(-1.83%) |
Jan 14, 2021 | 20.79 | 21.60 | 20.79 | 21.57 | 1,214,435 | +0.82(+3.95%) |
Jan 13, 2021 | 20.87 | 20.91 | 20.67 | 20.75 | 904,248 | -0.06(-0.30%) |
Jan 12, 2021 | 20.68 | 20.89 | 20.50 | 20.81 | 1,035,677 | +0.36(+1.74%) |
Jan 11, 2021 | 20.26 | 20.59 | 19.96 | 20.46 | 1,205,159 | -0.13(-0.64%) |
Jan 08, 2021 | 21.05 | 21.08 | 20.34 | 20.59 | 1,560,504 | -0.29(-1.37%) |
Jan 07, 2021 | 20.43 | 21.01 | 20.05 | 20.88 | 1,477,769 | +0.63(+3.09%) |
Jan 06, 2021 | 20.01 | 20.26 | 19.52 | 20.25 | 2,096,435 | +0.63(+3.19%) |
Jan 05, 2021 | 18.59 | 19.93 | 18.56 | 19.62 | 1,908,135 | +1.11(+5.97%) |
Jan 04, 2021 | 18.69 | 19.00 | 18.45 | 18.52 | 1,365,402 | +0.22(+1.18%) |
Dec 31, 2020 | 18.30 | 18.30 | 18.30 | 1,011,496 | +0.02(+0.08%) | |
Dec 30, 2020 | 18.45 | 18.61 | 18.16 | 18.28 | 1,011,496 | -0.02(-0.08%) |
Dec 29, 2020 | 18.49 | 18.64 | 18.26 | 18.30 | 1,108,671 | -0.02(-0.08%) |
Dec 28, 2020 | 18.56 | 18.68 | 18.23 | 18.32 | 1,005,510 | -0.14(-0.75%) |
Dec 24, 2020 | 18.63 | 18.63 | 18.32 | 18.45 | 519,263 | -0.08(-0.45%) |
Dec 23, 2020 | 18.56 | 18.84 | 18.45 | 18.54 | 1,483,091 | +0.18(+1.00%) |
Dec 22, 2020 | 18.78 | 18.79 | 18.28 | 18.35 | 1,203,620 | -0.48(-2.56%) |
Dec 21, 2020 | 18.64 | 18.89 | 18.27 | 18.84 | 1,526,925 | -0.39(-2.03%) |
Dec 18, 2020 | 19.46 | 19.64 | 19.13 | 19.23 | 1,459,832 | -0.27(-1.38%) |
Dec 17, 2020 | 20.05 | 20.05 | 19.36 | 19.50 | 1,615,410 | -0.36(-1.82%) |
Dec 16, 2020 | 20.29 | 20.29 | 19.83 | 19.86 | 1,249,332 | -0.43(-2.12%) |
Dec 15, 2020 | 20.14 | 20.43 | 19.99 | 20.29 | 1,727,965 | +0.12(+0.61%) |
Dec 14, 2020 | 20.94 | 20.96 | 20.08 | 20.16 | 1,339,348 | -0.61(-2.95%) |
Dec 11, 2020 | 20.76 | 20.86 | 20.49 | 20.78 | 895,830 | -0.05(-0.26%) |
Dec 10, 2020 | 20.45 | 21.00 | 20.39 | 20.83 | 1,326,415 | +0.35(+1.68%) |
Dec 09, 2020 | 20.62 | 20.85 | 20.19 | 20.49 | 1,247,306 | +0.01(+0.04%) |
Dec 08, 2020 | 20.08 | 20.58 | 20.05 | 20.48 | 953,419 | +0.22(+1.10%) |
Dec 07, 2020 | 20.29 | 20.45 | 19.78 | 20.26 | 1,393,614 | -0.14(-0.68%) |
Dec 04, 2020 | 20.08 | 20.50 | 20.03 | 20.39 | 1,447,702 | +0.61(+3.10%) |
Dec 03, 2020 | 19.67 | 19.99 | 19.60 | 19.78 | 1,891,212 | +0.12(+0.62%) |
Dec 02, 2020 | 19.36 | 19.71 | 19.30 | 19.66 | 1,819,974 | +0.25(+1.30%) |
Dec 01, 2020 | 19.87 | 20.02 | 19.30 | 19.40 | 1,275,153 | -0.14(-0.71%) |
Nov 30, 2020 | 19.86 | 20.03 | 19.42 | 19.54 | 2,217,741 | -0.48(-2.41%) |
Nov 27, 2020 | 20.03 | 20.22 | 19.96 | 20.03 | 542,089 | -0.10(-0.50%) |
Nov 25, 2020 | 20.16 | 20.32 | 19.93 | 20.12 | 1,927,704 | -0.19(-0.94%) |
Nov 24, 2020 | 19.76 | 20.39 | 19.67 | 20.32 | 2,430,708 | +0.97(+4.99%) |
Nov 23, 2020 | 18.70 | 19.39 | 18.70 | 19.35 | 1,422,374 | +0.90(+4.86%) |
Nov 20, 2020 | 18.27 | 18.58 | 18.17 | 18.45 | 1,481,710 | +0.13(+0.71%) |
Nov 19, 2020 | 17.83 | 18.34 | 17.70 | 18.32 | 1,689,865 | +0.40(+2.20%) |
Nov 18, 2020 | 18.21 | 18.42 | 17.93 | 17.93 | 1,769,863 | -0.20(-1.09%) |
Nov 17, 2020 | 17.71 | 18.13 | 17.50 | 18.13 | 1,522,002 | +0.24(+1.36%) |
Nov 16, 2020 | 17.81 | 17.91 | 17.34 | 17.88 | 1,571,360 | +0.72(+4.21%) |
Nov 13, 2020 | 17.49 | 17.56 | 17.12 | 17.16 | 1,863,120 | -0.20(-1.14%) |
Nov 12, 2020 | 18.32 | 18.32 | 17.28 | 17.36 | 1,572,646 | -0.87(-4.76%) |
Nov 11, 2020 | 18.13 | 18.48 | 17.91 | 18.23 | 1,844,753 | +0.30(+1.65%) |
Nov 10, 2020 | 16.65 | 17.97 | 16.64 | 17.93 | 2,253,919 | +1.35(+8.17%) |
Nov 09, 2020 | 16.73 | 17.27 | 16.12 | 16.58 | 2,328,590 | +0.97(+6.19%) |
Nov 06, 2020 | 16.61 | 16.61 | 15.61 | 15.61 | 1,643,744 | -1.03(-6.17%) |
Nov 05, 2020 | 16.37 | 16.88 | 16.37 | 16.64 | 1,622,731 | +0.25(+1.53%) |
Nov 04, 2020 | 16.29 | 16.91 | 15.95 | 16.39 | 1,211,834 | +0.16(+0.98%) |
Nov 03, 2020 | 16.24 | 16.39 | 16.10 | 16.23 | 1,210,169 | +0.29(+1.81%) |