Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.55 | 19.80 | 19.01 | 19.26 | 5,459,086 | -0.45(-2.27%) |
Jan 28, 2021 | 19.17 | 19.94 | 19.10 | 19.70 | 5,015,576 | +0.66(+3.45%) |
Jan 27, 2021 | 19.74 | 19.93 | 18.85 | 19.05 | 5,812,405 | -1.00(-4.97%) |
Jan 26, 2021 | 19.84 | 20.14 | 19.67 | 20.04 | 3,888,902 | +0.26(+1.29%) |
Jan 25, 2021 | 19.48 | 19.96 | 19.40 | 19.79 | 4,116,616 | +0.21(+1.07%) |
Jan 22, 2021 | 19.69 | 19.71 | 19.43 | 19.58 | 3,140,083 | -0.23(-1.15%) |
Jan 21, 2021 | 19.65 | 19.88 | 19.43 | 19.80 | 4,033,730 | +0.19(+0.98%) |
Jan 20, 2021 | 19.60 | 19.84 | 19.43 | 19.61 | 4,151,788 | -0.19(-0.97%) |
Jan 19, 2021 | 19.72 | 19.90 | 19.52 | 19.80 | 4,587,390 | +0.21(+1.07%) |
Jan 15, 2021 | 19.45 | 19.65 | 19.17 | 19.59 | 5,929,809 | +0.56(+2.93%) |
Jan 14, 2021 | 19.01 | 19.12 | 18.79 | 19.04 | 4,059,904 | +0.03(+0.14%) |
Jan 13, 2021 | 18.83 | 19.12 | 18.76 | 19.01 | 3,536,764 | +0.11(+0.58%) |
Jan 12, 2021 | 18.95 | 19.16 | 18.74 | 18.90 | 4,601,941 | -0.08(-0.43%) |
Jan 11, 2021 | 18.83 | 19.06 | 18.78 | 18.98 | 3,822,211 | +0.07(+0.39%) |
Jan 08, 2021 | 19.12 | 19.14 | 18.74 | 18.91 | 8,579,347 | -0.16(-0.81%) |
Jan 07, 2021 | 20.05 | 20.11 | 19.05 | 19.06 | 7,295,193 | -0.98(-4.87%) |
Jan 06, 2021 | 20.01 | 20.26 | 19.92 | 20.04 | 4,763,417 | +0.35(+1.76%) |
Jan 05, 2021 | 19.55 | 19.76 | 19.35 | 19.69 | 4,154,728 | +0.21(+1.08%) |
Jan 04, 2021 | 19.79 | 19.85 | 19.33 | 19.48 | 4,345,797 | -0.27(-1.39%) |
Dec 31, 2020 | 19.76 | 19.76 | 19.76 | 1,935,277 | +0.20(+1.03%) | |
Dec 30, 2020 | 19.39 | 19.68 | 19.33 | 19.56 | 1,935,277 | +0.11(+0.56%) |
Dec 29, 2020 | 19.68 | 19.79 | 19.35 | 19.45 | 4,234,564 | -0.10(-0.51%) |
Dec 28, 2020 | 19.80 | 19.89 | 19.55 | 19.55 | 3,148,289 | -0.16(-0.79%) |
Dec 24, 2020 | 19.60 | 19.71 | 19.37 | 19.70 | 1,107,478 | +0.07(+0.37%) |
Dec 23, 2020 | 19.19 | 19.73 | 19.19 | 19.63 | 4,670,408 | +0.62(+3.27%) |
Dec 22, 2020 | 19.22 | 19.29 | 18.92 | 19.01 | 5,455,665 | -0.21(-1.09%) |
Dec 21, 2020 | 19.73 | 19.78 | 19.14 | 19.22 | 6,436,432 | -0.75(-3.75%) |
Dec 18, 2020 | 20.01 | 20.11 | 19.81 | 19.97 | 12,353,011 | -0.01(-0.05%) |
Dec 17, 2020 | 20.09 | 20.33 | 19.96 | 19.98 | 4,403,541 | +0.01(+0.05%) |
Dec 16, 2020 | 20.33 | 20.37 | 19.84 | 19.97 | 4,437,687 | -0.34(-1.66%) |
Dec 15, 2020 | 19.87 | 20.35 | 19.72 | 20.31 | 5,377,026 | +0.55(+2.77%) |
Dec 14, 2020 | 20.09 | 20.13 | 19.72 | 19.76 | 5,956,642 | -0.10(-0.51%) |
Dec 11, 2020 | 19.82 | 20.06 | 19.72 | 19.86 | 5,167,979 | -0.05(-0.23%) |
Dec 10, 2020 | 20.22 | 20.38 | 19.78 | 19.90 | 7,340,325 | -0.39(-1.93%) |
Dec 09, 2020 | 20.64 | 20.73 | 20.09 | 20.30 | 16,937,688 | -0.25(-1.20%) |
Dec 08, 2020 | 21.02 | 21.09 | 20.50 | 20.54 | 4,581,120 | -0.58(-2.77%) |
Dec 07, 2020 | 20.78 | 21.51 | 20.64 | 21.13 | 5,626,930 | +0.26(+1.22%) |
Dec 04, 2020 | 20.85 | 21.18 | 20.76 | 20.87 | 3,891,180 | +0.06(+0.31%) |
Dec 03, 2020 | 20.90 | 21.14 | 20.77 | 20.81 | 6,544,699 | -0.13(-0.61%) |
Dec 02, 2020 | 20.76 | 20.96 | 20.45 | 20.94 | 6,474,468 | +0.09(+0.44%) |
Dec 01, 2020 | 21.35 | 21.56 | 20.85 | 20.85 | 7,816,409 | -0.33(-1.55%) |
Nov 30, 2020 | 21.94 | 22.03 | 21.07 | 21.17 | 10,043,592 | -0.80(-3.66%) |
Nov 27, 2020 | 22.45 | 22.55 | 21.95 | 21.98 | 3,235,476 | -0.40(-1.79%) |
Nov 25, 2020 | 22.30 | 22.55 | 22.16 | 22.38 | 3,705,651 | +0.14(+0.62%) |
Nov 24, 2020 | 22.18 | 22.37 | 21.81 | 22.24 | 8,645,786 | +0.35(+1.58%) |
Nov 23, 2020 | 21.51 | 21.91 | 21.49 | 21.90 | 6,463,875 | +0.47(+2.22%) |
Nov 20, 2020 | 21.32 | 21.57 | 21.26 | 21.42 | 4,240,005 | +0.03(+0.13%) |
Nov 19, 2020 | 21.56 | 21.71 | 21.14 | 21.39 | 6,841,326 | -0.29(-1.35%) |
Nov 18, 2020 | 22.96 | 22.98 | 21.68 | 21.69 | 6,722,757 | -1.16(-5.08%) |
Nov 17, 2020 | 22.44 | 23.04 | 22.35 | 22.84 | 9,816,064 | +0.07(+0.32%) |
Nov 16, 2020 | 22.35 | 22.79 | 22.32 | 22.77 | 9,697,475 | +0.76(+3.46%) |
Nov 13, 2020 | 21.41 | 22.02 | 21.37 | 22.01 | 5,276,968 | +0.74(+3.46%) |
Nov 12, 2020 | 21.66 | 21.66 | 20.98 | 21.27 | 4,387,678 | -0.57(-2.62%) |
Nov 11, 2020 | 21.89 | 22.31 | 21.76 | 21.85 | 5,547,087 | -0.03(-0.12%) |
Nov 10, 2020 | 21.69 | 21.91 | 21.57 | 21.87 | 5,248,274 | +0.34(+1.56%) |
Nov 09, 2020 | 21.84 | 22.15 | 21.31 | 21.54 | 10,085,232 | +0.79(+3.81%) |
Nov 06, 2020 | 20.61 | 20.79 | 20.38 | 20.75 | 4,937,510 | +0.17(+0.84%) |
Nov 05, 2020 | 19.83 | 21.03 | 19.83 | 20.58 | 6,936,756 | +1.01(+5.15%) |
Nov 04, 2020 | 19.75 | 20.15 | 19.50 | 19.57 | 4,438,832 | -0.21(-1.06%) |
Nov 03, 2020 | 19.78 | 20.13 | 19.67 | 19.78 | 4,388,558 | +0.29(+1.49%) |