Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.89 | 20.94 | 20.01 | 20.34 | 6,744,939 | -0.82(-3.87%) |
Jan 28, 2021 | 20.93 | 21.31 | 20.77 | 21.16 | 6,861,718 | +1.37(+6.90%) |
Jan 27, 2021 | 19.80 | 20.47 | 19.31 | 19.79 | 7,159,152 | -0.92(-4.46%) |
Jan 26, 2021 | 21.47 | 21.48 | 20.69 | 20.71 | 7,770,416 | +0.00(+0.00%) |
Jan 25, 2021 | 20.97 | 21.08 | 20.29 | 20.71 | 5,213,894 | -0.41(-1.96%) |
Jan 22, 2021 | 21.28 | 21.50 | 21.08 | 21.13 | 7,184,127 | -0.65(-2.98%) |
Jan 21, 2021 | 22.17 | 22.18 | 21.63 | 21.78 | 3,367,777 | -0.33(-1.49%) |
Jan 20, 2021 | 21.83 | 22.11 | 21.61 | 22.11 | 6,632,027 | +0.48(+2.22%) |
Jan 19, 2021 | 22.33 | 22.42 | 21.61 | 21.63 | 6,427,174 | -0.93(-4.13%) |
Jan 15, 2021 | 22.72 | 22.81 | 22.07 | 22.56 | 4,778,306 | -0.71(-3.04%) |
Jan 14, 2021 | 23.17 | 23.41 | 23.00 | 23.27 | 3,538,426 | +0.57(+2.53%) |
Jan 13, 2021 | 23.18 | 23.19 | 22.54 | 22.69 | 3,603,239 | -0.41(-1.75%) |
Jan 12, 2021 | 23.28 | 23.39 | 22.94 | 23.10 | 4,006,134 | -0.01(-0.04%) |
Jan 11, 2021 | 22.85 | 23.22 | 22.66 | 23.11 | 4,648,795 | -0.28(-1.21%) |
Jan 08, 2021 | 23.45 | 23.67 | 23.05 | 23.39 | 3,675,718 | -0.65(-2.70%) |
Jan 07, 2021 | 23.78 | 24.26 | 23.65 | 24.04 | 4,275,668 | +0.77(+3.32%) |
Jan 06, 2021 | 23.18 | 23.55 | 22.97 | 23.27 | 6,689,770 | +0.08(+0.32%) |
Jan 05, 2021 | 22.52 | 23.33 | 22.50 | 23.19 | 3,674,663 | +0.63(+2.80%) |
Jan 04, 2021 | 23.18 | 23.38 | 22.44 | 22.56 | 5,613,677 | +0.99(+4.59%) |
Dec 31, 2020 | 21.57 | 21.57 | 21.57 | 3,393,202 | -0.51(-2.30%) | |
Dec 30, 2020 | 22.03 | 22.32 | 21.99 | 22.08 | 3,393,202 | +0.43(+2.00%) |
Dec 29, 2020 | 21.86 | 21.99 | 21.56 | 21.65 | 2,790,251 | -0.14(-0.65%) |
Dec 28, 2020 | 22.20 | 22.21 | 21.74 | 21.79 | 1,971,043 | -0.02(-0.09%) |
Dec 24, 2020 | 21.92 | 22.09 | 21.79 | 21.81 | 1,015,748 | -0.19(-0.86%) |
Dec 23, 2020 | 22.04 | 22.16 | 21.91 | 21.99 | 2,153,156 | +0.28(+1.30%) |
Dec 22, 2020 | 22.06 | 22.15 | 21.62 | 21.71 | 3,082,030 | +0.05(+0.22%) |
Dec 21, 2020 | 21.01 | 21.83 | 20.98 | 21.67 | 4,620,511 | +0.04(+0.17%) |
Dec 18, 2020 | 22.14 | 22.17 | 21.49 | 21.63 | 5,298,283 | -0.46(-2.09%) |
Dec 17, 2020 | 22.16 | 22.64 | 21.99 | 22.09 | 5,841,923 | +0.23(+1.03%) |
Dec 16, 2020 | 22.09 | 22.13 | 21.59 | 21.86 | 7,058,252 | +0.03(+0.13%) |
Dec 15, 2020 | 20.93 | 22.06 | 20.93 | 21.83 | 8,714,492 | +1.89(+9.49%) |
Dec 14, 2020 | 20.02 | 20.24 | 19.77 | 19.94 | 4,763,878 | +0.12(+0.62%) |
Dec 11, 2020 | 19.64 | 19.93 | 19.45 | 19.82 | 4,199,517 | -0.24(-1.17%) |
Dec 10, 2020 | 19.73 | 20.16 | 19.69 | 20.05 | 4,666,625 | +0.39(+1.96%) |
Dec 09, 2020 | 19.93 | 20.10 | 19.51 | 19.67 | 5,379,598 | -0.17(-0.85%) |
Dec 08, 2020 | 19.25 | 19.88 | 19.20 | 19.84 | 6,544,678 | +0.00(+0.00%) |
Dec 07, 2020 | 20.04 | 20.12 | 19.74 | 19.84 | 3,900,738 | -0.21(-1.03%) |
Dec 04, 2020 | 19.68 | 20.15 | 19.65 | 20.05 | 3,459,468 | +0.83(+4.31%) |
Dec 03, 2020 | 19.15 | 19.52 | 18.97 | 19.22 | 4,440,290 | +0.52(+2.77%) |
Dec 02, 2020 | 18.29 | 18.86 | 18.15 | 18.70 | 5,534,189 | +0.40(+2.16%) |
Dec 01, 2020 | 17.99 | 18.42 | 17.99 | 18.30 | 3,711,000 | +1.20(+6.99%) |
Nov 30, 2020 | 17.34 | 17.41 | 17.10 | 17.11 | 4,601,429 | -0.11(-0.66%) |
Nov 27, 2020 | 17.27 | 17.52 | 17.17 | 17.22 | 1,498,037 | -0.09(-0.54%) |
Nov 25, 2020 | 17.31 | 17.45 | 17.05 | 17.31 | 4,069,151 | +0.19(+1.10%) |
Nov 24, 2020 | 16.50 | 17.23 | 16.48 | 17.12 | 6,539,082 | +1.04(+6.44%) |
Nov 23, 2020 | 16.15 | 16.21 | 15.92 | 16.09 | 4,414,159 | +0.68(+4.40%) |
Nov 20, 2020 | 15.58 | 15.65 | 15.35 | 15.41 | 3,693,765 | -0.01(-0.06%) |
Nov 19, 2020 | 15.27 | 15.47 | 15.24 | 15.42 | 3,286,979 | +0.03(+0.18%) |
Nov 18, 2020 | 15.54 | 15.75 | 15.37 | 15.39 | 2,806,625 | -0.26(-1.69%) |
Nov 17, 2020 | 15.55 | 15.72 | 15.38 | 15.66 | 2,935,884 | -0.07(-0.42%) |
Nov 16, 2020 | 15.77 | 15.93 | 15.57 | 15.72 | 3,330,830 | +0.51(+3.34%) |
Nov 13, 2020 | 14.96 | 15.35 | 14.95 | 15.21 | 3,442,164 | +0.60(+4.13%) |
Nov 12, 2020 | 14.56 | 14.93 | 14.52 | 14.61 | 2,316,503 | -0.05(-0.32%) |
Nov 11, 2020 | 14.78 | 14.78 | 14.57 | 14.66 | 1,690,404 | -0.18(-1.21%) |
Nov 10, 2020 | 15.10 | 15.15 | 14.72 | 14.84 | 4,195,327 | -0.10(-0.69%) |
Nov 09, 2020 | 15.32 | 15.33 | 14.85 | 14.94 | 5,229,811 | +0.90(+6.44%) |
Nov 06, 2020 | 14.13 | 14.30 | 14.03 | 14.04 | 3,169,649 | +0.39(+2.83%) |
Nov 05, 2020 | 13.48 | 13.83 | 13.44 | 13.65 | 5,398,672 | +0.37(+2.77%) |
Nov 04, 2020 | 13.74 | 13.83 | 13.26 | 13.28 | 5,835,036 | -0.34(-2.49%) |
Nov 03, 2020 | 13.53 | 13.69 | 13.47 | 13.62 | 2,450,589 | +0.43(+3.29%) |