Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.67 | 20.83 | 20.54 | 20.80 | 2,597,100 | +0.10(+0.48%) |
Jan 28, 2021 | 20.60 | 20.89 | 20.57 | 20.70 | 889,027 | +0.11(+0.53%) |
Jan 27, 2021 | 20.65 | 20.94 | 20.37 | 20.59 | 1,730,135 | -0.35(-1.67%) |
Jan 26, 2021 | 20.93 | 21.00 | 20.83 | 20.94 | 1,878,737 | +0.04(+0.19%) |
Jan 25, 2021 | 21.24 | 21.32 | 20.82 | 20.90 | 1,605,745 | -0.43(-2.02%) |
Jan 22, 2021 | 21.20 | 21.41 | 21.20 | 21.33 | 1,159,000 | -0.08(-0.37%) |
Jan 21, 2021 | 21.30 | 21.53 | 21.20 | 21.41 | 1,113,948 | +0.21(+0.99%) |
Jan 20, 2021 | 21.40 | 21.43 | 21.09 | 21.20 | 1,930,621 | -0.10(-0.47%) |
Jan 19, 2021 | 21.32 | 21.42 | 21.10 | 21.30 | 1,021,302 | +0.16(+0.76%) |
Jan 15, 2021 | 21.45 | 21.62 | 21.12 | 21.14 | 2,833,500 | -0.29(-1.35%) |
Jan 14, 2021 | 21.12 | 21.56 | 21.07 | 21.43 | 990,878 | +0.35(+1.66%) |
Jan 13, 2021 | 21.20 | 21.24 | 20.82 | 21.08 | 1,648,173 | -0.10(-0.47%) |
Jan 12, 2021 | 21.37 | 21.50 | 21.18 | 21.18 | 1,067,944 | -0.12(-0.56%) |
Jan 11, 2021 | 21.30 | 21.75 | 21.30 | 21.30 | 2,194,559 | +0.01(+0.05%) |
Jan 08, 2021 | 20.99 | 21.34 | 20.85 | 21.29 | 2,579,700 | -0.06(-0.28%) |
Jan 07, 2021 | 20.94 | 21.50 | 20.72 | 21.35 | 3,146,937 | +0.53(+2.55%) |
Jan 06, 2021 | 20.73 | 21.09 | 20.52 | 20.82 | 3,408,818 | -0.09(-0.43%) |
Jan 05, 2021 | 20.52 | 20.95 | 20.48 | 20.91 | 2,942,547 | +0.32(+1.55%) |
Jan 04, 2021 | 20.78 | 20.79 | 20.43 | 20.59 | 3,125,425 | -0.37(-1.77%) |
Dec 31, 2020 | 20.96 | 20.96 | 20.96 | 1,663,176 | +0.02(+0.10%) | |
Dec 30, 2020 | 21.40 | 21.68 | 20.91 | 20.94 | 1,663,176 | -0.37(-1.74%) |
Dec 29, 2020 | 21.04 | 21.33 | 20.84 | 21.31 | 2,214,630 | +0.54(+2.60%) |
Dec 28, 2020 | 21.11 | 21.19 | 20.64 | 20.77 | 2,051,397 | -0.21(-1.00%) |
Dec 24, 2020 | 20.62 | 21.24 | 20.59 | 20.98 | 897,000 | +0.29(+1.40%) |
Dec 23, 2020 | 20.40 | 20.74 | 20.39 | 20.69 | 2,764,370 | +0.29(+1.42%) |
Dec 22, 2020 | 20.44 | 20.65 | 20.38 | 20.40 | 3,194,231 | +0.02(+0.10%) |
Dec 21, 2020 | 20.40 | 20.51 | 20.33 | 20.38 | 6,853,441 | -0.16(-0.78%) |
Dec 18, 2020 | 20.42 | 20.55 | 20.33 | 20.54 | 6,781,200 | +0.11(+0.54%) |
Dec 17, 2020 | 20.39 | 20.57 | 20.37 | 20.43 | 5,456,377 | +0.03(+0.15%) |
Dec 16, 2020 | 20.50 | 20.70 | 20.35 | 20.40 | 6,743,757 | -0.18(-0.87%) |
Dec 15, 2020 | 20.16 | 20.89 | 20.12 | 20.58 | 9,457,375 | +0.39(+1.93%) |
Dec 14, 2020 | 20.15 | 20.24 | 20.04 | 20.19 | 39,070,832 | +1.21(+6.38%) |
Dec 11, 2020 | 18.83 | 19.04 | 18.44 | 18.98 | 1,014,600 | +0.07(+0.37%) |
Dec 10, 2020 | 17.69 | 18.94 | 17.57 | 18.91 | 1,391,464 | +0.79(+4.36%) |
Dec 09, 2020 | 17.82 | 18.60 | 17.74 | 18.12 | 1,840,734 | +0.02(+0.11%) |
Dec 08, 2020 | 18.00 | 18.36 | 17.71 | 18.10 | 1,353,173 | +0.02(+0.11%) |
Dec 07, 2020 | 17.95 | 18.65 | 17.85 | 18.08 | 1,158,356 | +0.08(+0.44%) |
Dec 04, 2020 | 17.29 | 18.01 | 17.27 | 18.00 | 1,159,600 | +0.79(+4.59%) |
Dec 03, 2020 | 17.42 | 17.78 | 17.01 | 17.21 | 1,098,891 | -0.35(-1.99%) |
Dec 02, 2020 | 16.87 | 17.58 | 16.81 | 17.56 | 1,361,119 | +0.42(+2.45%) |
Dec 01, 2020 | 16.50 | 17.32 | 16.34 | 17.14 | 2,309,301 | +0.76(+4.64%) |
Nov 30, 2020 | 15.92 | 16.46 | 15.75 | 16.38 | 2,228,861 | +0.46(+2.89%) |
Nov 27, 2020 | 15.87 | 16.10 | 15.74 | 15.92 | 897,800 | +0.15(+0.95%) |
Nov 25, 2020 | 15.36 | 15.88 | 15.06 | 15.77 | 3,265,900 | +0.52(+3.41%) |
Nov 24, 2020 | 16.20 | 16.33 | 15.18 | 15.25 | 1,890,854 | -0.73(-4.57%) |
Nov 23, 2020 | 16.08 | 16.40 | 15.90 | 15.98 | 1,989,097 | +0.01(+0.06%) |
Nov 20, 2020 | 16.02 | 16.24 | 15.77 | 15.97 | 2,150,000 | +0.03(+0.19%) |
Nov 19, 2020 | 16.15 | 16.27 | 15.72 | 15.94 | 1,028,511 | -0.16(-0.99%) |
Nov 18, 2020 | 16.37 | 16.43 | 16.05 | 16.10 | 646,993 | -0.15(-0.92%) |
Nov 17, 2020 | 16.20 | 16.36 | 15.93 | 16.25 | 749,818 | -0.00(-0.03%) |
Nov 16, 2020 | 15.93 | 16.51 | 15.58 | 16.25 | 2,592,281 | +0.39(+2.46%) |
Nov 13, 2020 | 15.26 | 16.00 | 15.14 | 15.87 | 1,725,300 | +0.85(+5.63%) |
Nov 12, 2020 | 15.00 | 15.95 | 14.90 | 15.02 | 1,984,276 | +0.02(+0.13%) |
Nov 11, 2020 | 16.00 | 16.00 | 14.81 | 15.00 | 2,346,668 | -0.83(-5.24%) |
Nov 10, 2020 | 15.99 | 16.64 | 14.87 | 15.83 | 4,288,667 | -0.27(-1.68%) |
Nov 09, 2020 | 14.88 | 16.30 | 14.25 | 16.10 | 4,935,073 | +1.36(+9.23%) |
Nov 06, 2020 | 16.07 | 16.13 | 14.12 | 14.74 | 8,433,200 | -4.26(-22.42%) |
Nov 05, 2020 | 18.45 | 19.06 | 18.31 | 19.00 | 1,223,199 | +0.68(+3.71%) |
Nov 04, 2020 | 17.95 | 18.78 | 17.60 | 18.32 | 1,228,520 | +0.82(+4.69%) |
Nov 03, 2020 | 16.13 | 17.62 | 16.01 | 17.50 | 954,288 | +1.49(+9.31%) |