Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.05 | 20.35 | 19.73 | 19.91 | 4,187,864 | -0.26(-1.28%) |
Jan 28, 2021 | 19.78 | 20.21 | 19.78 | 20.16 | 3,354,722 | +0.49(+2.51%) |
Jan 27, 2021 | 20.02 | 20.27 | 19.60 | 19.67 | 5,417,871 | -0.54(-2.66%) |
Jan 26, 2021 | 20.52 | 20.89 | 20.19 | 20.21 | 3,161,813 | -0.15(-0.76%) |
Jan 25, 2021 | 20.36 | 20.47 | 19.96 | 20.36 | 3,188,980 | -0.03(-0.14%) |
Jan 22, 2021 | 20.21 | 20.44 | 19.95 | 20.39 | 5,225,047 | -0.18(-0.86%) |
Jan 21, 2021 | 21.32 | 21.37 | 20.39 | 20.57 | 5,199,541 | -0.71(-3.32%) |
Jan 20, 2021 | 21.74 | 21.78 | 21.17 | 21.28 | 4,234,237 | -0.26(-1.23%) |
Jan 19, 2021 | 21.86 | 21.89 | 21.44 | 21.54 | 4,637,916 | -0.18(-0.81%) |
Jan 15, 2021 | 21.85 | 21.85 | 21.20 | 21.72 | 7,888,594 | -0.29(-1.30%) |
Jan 14, 2021 | 21.78 | 22.17 | 21.76 | 22.00 | 3,943,935 | +0.28(+1.29%) |
Jan 13, 2021 | 21.64 | 21.85 | 21.53 | 21.72 | 3,436,094 | +0.13(+0.58%) |
Jan 12, 2021 | 20.85 | 21.68 | 20.85 | 21.60 | 4,597,392 | +0.99(+4.78%) |
Jan 11, 2021 | 20.20 | 20.72 | 19.99 | 20.61 | 3,447,472 | +0.18(+0.86%) |
Jan 08, 2021 | 20.90 | 20.92 | 20.22 | 20.44 | 3,311,293 | -0.26(-1.28%) |
Jan 07, 2021 | 20.48 | 20.87 | 20.33 | 20.70 | 4,684,808 | +0.34(+1.66%) |
Jan 06, 2021 | 19.83 | 20.42 | 19.38 | 20.36 | 7,130,028 | +0.87(+4.45%) |
Jan 05, 2021 | 18.88 | 20.01 | 18.77 | 19.49 | 7,253,649 | +0.77(+4.13%) |
Jan 04, 2021 | 19.22 | 19.27 | 18.56 | 18.72 | 9,629,573 | -0.16(-0.86%) |
Dec 31, 2020 | 18.88 | 18.88 | 18.88 | 6,209,264 | +0.13(+0.71%) | |
Dec 30, 2020 | 18.87 | 19.08 | 18.71 | 18.75 | 6,209,264 | -0.12(-0.62%) |
Dec 29, 2020 | 18.98 | 19.10 | 18.69 | 18.87 | 4,195,508 | -0.08(-0.43%) |
Dec 28, 2020 | 19.35 | 19.45 | 18.76 | 18.95 | 4,146,991 | -0.31(-1.60%) |
Dec 24, 2020 | 19.44 | 19.44 | 19.01 | 19.26 | 1,646,746 | -0.18(-0.95%) |
Dec 23, 2020 | 19.41 | 19.75 | 19.33 | 19.44 | 3,106,868 | +0.12(+0.61%) |
Dec 22, 2020 | 19.31 | 19.61 | 19.08 | 19.33 | 4,321,750 | -0.04(-0.23%) |
Dec 21, 2020 | 19.40 | 19.61 | 19.08 | 19.37 | 6,592,614 | -0.55(-2.77%) |
Dec 18, 2020 | 20.05 | 20.10 | 19.71 | 19.92 | 3,559,685 | -0.11(-0.55%) |
Dec 17, 2020 | 20.27 | 20.30 | 19.89 | 20.03 | 3,491,911 | -0.15(-0.77%) |
Dec 16, 2020 | 20.50 | 20.58 | 20.04 | 20.19 | 3,830,288 | -0.30(-1.47%) |
Dec 15, 2020 | 20.18 | 20.65 | 19.83 | 20.49 | 7,689,945 | +0.46(+2.28%) |
Dec 14, 2020 | 20.98 | 21.08 | 19.94 | 20.03 | 5,996,996 | -0.69(-3.34%) |
Dec 11, 2020 | 20.79 | 20.94 | 20.50 | 20.72 | 2,946,859 | -0.15(-0.74%) |
Dec 10, 2020 | 20.06 | 20.97 | 20.06 | 20.88 | 4,647,860 | +0.70(+3.46%) |
Dec 09, 2020 | 20.75 | 21.10 | 19.87 | 20.18 | 6,485,780 | -0.36(-1.76%) |
Dec 08, 2020 | 20.36 | 20.92 | 20.34 | 20.54 | 3,898,660 | +0.09(+0.43%) |
Dec 07, 2020 | 20.79 | 20.79 | 20.27 | 20.45 | 3,655,352 | -0.40(-1.94%) |
Dec 04, 2020 | 20.35 | 21.12 | 20.30 | 20.86 | 7,194,104 | +0.77(+3.85%) |
Dec 03, 2020 | 19.31 | 20.33 | 19.15 | 20.08 | 6,828,101 | +0.81(+4.20%) |
Dec 02, 2020 | 18.54 | 19.41 | 18.49 | 19.27 | 5,293,486 | +0.69(+3.72%) |
Dec 01, 2020 | 18.75 | 18.99 | 18.49 | 18.58 | 3,894,189 | +0.19(+1.04%) |
Nov 30, 2020 | 19.09 | 19.35 | 18.34 | 18.39 | 6,271,097 | -0.76(-3.96%) |
Nov 27, 2020 | 19.59 | 19.70 | 19.03 | 19.15 | 2,342,051 | -0.49(-2.47%) |
Nov 25, 2020 | 19.69 | 19.86 | 19.26 | 19.63 | 4,139,626 | -0.12(-0.60%) |
Nov 24, 2020 | 19.52 | 20.19 | 19.51 | 19.75 | 6,676,124 | +0.57(+2.95%) |
Nov 23, 2020 | 18.51 | 19.27 | 18.50 | 19.19 | 6,112,454 | +0.91(+4.99%) |
Nov 20, 2020 | 18.57 | 18.66 | 18.27 | 18.27 | 4,121,554 | -0.32(-1.70%) |
Nov 19, 2020 | 17.93 | 18.63 | 17.77 | 18.59 | 11,339,695 | +0.65(+3.65%) |
Nov 18, 2020 | 18.17 | 18.76 | 17.90 | 17.93 | 5,235,775 | -0.11(-0.61%) |
Nov 17, 2020 | 17.51 | 18.05 | 17.27 | 18.05 | 3,789,248 | +0.40(+2.25%) |
Nov 16, 2020 | 17.29 | 17.96 | 17.29 | 17.65 | 5,273,390 | +0.71(+4.22%) |
Nov 13, 2020 | 16.71 | 17.09 | 16.64 | 16.93 | 4,467,644 | +0.41(+2.49%) |
Nov 12, 2020 | 16.57 | 16.87 | 16.31 | 16.52 | 4,334,196 | -0.26(-1.58%) |
Nov 11, 2020 | 17.11 | 17.12 | 16.58 | 16.79 | 5,089,088 | -0.09(-0.51%) |
Nov 10, 2020 | 16.59 | 17.02 | 16.33 | 16.87 | 8,204,841 | +0.55(+3.37%) |
Nov 09, 2020 | 16.06 | 16.71 | 15.88 | 16.32 | 8,501,312 | +1.33(+8.91%) |
Nov 06, 2020 | 15.57 | 15.70 | 14.95 | 14.99 | 4,514,374 | -0.62(-3.98%) |
Nov 05, 2020 | 15.25 | 15.69 | 15.22 | 15.61 | 3,414,489 | +0.49(+3.21%) |
Nov 04, 2020 | 15.18 | 15.52 | 14.78 | 15.12 | 4,578,077 | +0.03(+0.19%) |
Nov 03, 2020 | 15.18 | 15.42 | 15.04 | 15.10 | 4,091,410 | +0.15(+1.00%) |