Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.32 | 19.83 | 19.12 | 19.72 | 5,794,821 | -0.02(-0.09%) |
Jan 28, 2021 | 19.05 | 20.16 | 18.94 | 19.74 | 4,662,178 | +0.81(+4.28%) |
Jan 27, 2021 | 19.22 | 19.41 | 18.78 | 18.93 | 4,419,004 | -0.40(-2.07%) |
Jan 26, 2021 | 19.67 | 19.70 | 19.28 | 19.33 | 2,739,799 | -0.36(-1.81%) |
Jan 25, 2021 | 19.52 | 19.81 | 19.29 | 19.68 | 3,582,336 | +0.16(+0.82%) |
Jan 22, 2021 | 19.42 | 19.59 | 19.26 | 19.52 | 2,444,051 | +0.01(+0.05%) |
Jan 21, 2021 | 19.77 | 19.90 | 19.37 | 19.51 | 3,136,102 | -0.41(-2.06%) |
Jan 20, 2021 | 19.84 | 20.09 | 19.81 | 19.92 | 3,561,242 | -0.07(-0.36%) |
Jan 19, 2021 | 20.49 | 20.49 | 19.85 | 19.99 | 4,380,695 | -0.42(-2.05%) |
Jan 15, 2021 | 19.45 | 20.52 | 19.34 | 20.41 | 6,799,490 | +0.95(+4.89%) |
Jan 14, 2021 | 19.59 | 19.59 | 19.24 | 19.46 | 2,904,587 | -0.13(-0.68%) |
Jan 13, 2021 | 19.46 | 19.75 | 19.26 | 19.59 | 3,095,892 | +0.12(+0.64%) |
Jan 12, 2021 | 19.43 | 19.63 | 19.11 | 19.47 | 3,780,074 | -0.01(-0.05%) |
Jan 11, 2021 | 19.33 | 19.56 | 19.27 | 19.48 | 3,641,739 | +0.06(+0.32%) |
Jan 08, 2021 | 19.63 | 19.70 | 19.28 | 19.42 | 3,686,745 | -0.28(-1.45%) |
Jan 07, 2021 | 20.53 | 20.60 | 19.65 | 19.70 | 3,423,693 | -0.79(-3.87%) |
Jan 06, 2021 | 20.16 | 20.62 | 20.12 | 20.49 | 2,640,245 | +0.45(+2.22%) |
Jan 05, 2021 | 20.10 | 20.20 | 19.87 | 20.05 | 3,067,980 | -0.05(-0.27%) |
Jan 04, 2021 | 20.41 | 20.43 | 20.00 | 20.10 | 3,777,900 | -0.32(-1.57%) |
Dec 31, 2020 | 20.42 | 20.42 | 20.42 | 2,490,825 | +0.35(+1.73%) | |
Dec 30, 2020 | 19.86 | 20.13 | 19.73 | 20.07 | 2,490,825 | +0.19(+0.94%) |
Dec 29, 2020 | 19.87 | 20.09 | 19.83 | 19.89 | 2,964,619 | +0.04(+0.18%) |
Dec 28, 2020 | 19.75 | 20.01 | 19.67 | 19.85 | 2,687,376 | +0.19(+0.95%) |
Dec 24, 2020 | 19.50 | 19.70 | 19.26 | 19.67 | 1,233,033 | +0.16(+0.82%) |
Dec 23, 2020 | 19.39 | 19.73 | 19.34 | 19.51 | 4,003,632 | +0.18(+0.92%) |
Dec 22, 2020 | 19.18 | 19.35 | 18.86 | 19.33 | 3,211,772 | +0.16(+0.84%) |
Dec 21, 2020 | 19.67 | 19.84 | 19.07 | 19.17 | 4,617,601 | -0.77(-3.88%) |
Dec 18, 2020 | 20.31 | 20.41 | 19.85 | 19.94 | 4,918,656 | -0.36(-1.80%) |
Dec 17, 2020 | 20.39 | 20.57 | 20.31 | 20.31 | 1,943,894 | +0.01(+0.04%) |
Dec 16, 2020 | 20.75 | 20.89 | 20.26 | 20.30 | 1,930,946 | -0.36(-1.72%) |
Dec 15, 2020 | 20.26 | 20.70 | 20.08 | 20.65 | 2,328,899 | +0.49(+2.43%) |
Dec 14, 2020 | 20.59 | 20.82 | 20.16 | 20.16 | 3,027,006 | -0.21(-1.05%) |
Dec 11, 2020 | 20.03 | 20.41 | 20.03 | 20.38 | 4,439,798 | +0.28(+1.42%) |
Dec 10, 2020 | 20.59 | 20.64 | 19.99 | 20.09 | 4,882,592 | -0.56(-2.72%) |
Dec 09, 2020 | 20.71 | 20.89 | 20.54 | 20.65 | 3,691,882 | -0.01(-0.04%) |
Dec 08, 2020 | 21.17 | 21.28 | 20.64 | 20.66 | 4,813,374 | -0.63(-2.97%) |
Dec 07, 2020 | 21.28 | 21.42 | 21.14 | 21.29 | 3,621,572 | -0.07(-0.33%) |
Dec 04, 2020 | 21.70 | 21.78 | 21.33 | 21.37 | 2,841,583 | -0.32(-1.48%) |
Dec 03, 2020 | 21.84 | 22.08 | 21.66 | 21.69 | 2,882,617 | -0.23(-1.06%) |
Dec 02, 2020 | 21.73 | 21.99 | 21.64 | 21.92 | 2,195,015 | +0.12(+0.53%) |
Dec 01, 2020 | 21.66 | 21.98 | 21.62 | 21.80 | 2,368,437 | +0.26(+1.20%) |
Nov 30, 2020 | 21.69 | 21.81 | 21.39 | 21.54 | 4,045,173 | -0.28(-1.26%) |
Nov 27, 2020 | 22.05 | 22.06 | 21.67 | 21.82 | 988,493 | -0.35(-1.57%) |
Nov 25, 2020 | 22.21 | 22.24 | 21.86 | 22.17 | 2,301,730 | -0.04(-0.16%) |
Nov 24, 2020 | 21.83 | 22.51 | 21.67 | 22.20 | 3,837,559 | +0.56(+2.59%) |
Nov 23, 2020 | 21.29 | 21.78 | 21.25 | 21.64 | 3,602,855 | +0.36(+1.72%) |
Nov 20, 2020 | 20.98 | 21.37 | 20.92 | 21.28 | 2,971,210 | +0.27(+1.27%) |
Nov 19, 2020 | 21.24 | 21.30 | 20.88 | 21.01 | 2,016,869 | -0.32(-1.50%) |
Nov 18, 2020 | 22.29 | 22.36 | 21.30 | 21.33 | 2,752,080 | -0.70(-3.19%) |
Nov 17, 2020 | 21.70 | 22.30 | 21.67 | 22.03 | 3,518,580 | +0.12(+0.53%) |
Nov 16, 2020 | 22.18 | 22.18 | 21.74 | 21.92 | 3,962,984 | +0.13(+0.61%) |
Nov 13, 2020 | 21.36 | 21.81 | 21.27 | 21.78 | 2,828,777 | +0.53(+2.51%) |
Nov 12, 2020 | 21.82 | 21.82 | 21.08 | 21.25 | 3,193,062 | -0.69(-3.13%) |
Nov 11, 2020 | 22.41 | 22.44 | 21.83 | 21.94 | 3,390,051 | -0.38(-1.72%) |
Nov 10, 2020 | 21.58 | 22.36 | 21.46 | 22.32 | 4,930,841 | +0.85(+3.98%) |
Nov 09, 2020 | 21.63 | 22.25 | 21.45 | 21.46 | 5,136,306 | +0.79(+3.83%) |
Nov 06, 2020 | 21.03 | 21.23 | 20.64 | 20.67 | 4,278,943 | -0.38(-1.82%) |
Nov 05, 2020 | 21.22 | 21.56 | 21.05 | 21.05 | 3,854,537 | +0.00(+0.00%) |
Nov 04, 2020 | 21.32 | 21.68 | 20.97 | 21.05 | 4,680,233 | -0.34(-1.58%) |
Nov 03, 2020 | 21.18 | 21.60 | 21.05 | 21.39 | 3,216,926 | +0.52(+2.47%) |