Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.28 | 21.30 | 20.22 | 21.28 | 3,966,785 | +0.88(+4.29%) |
Jan 28, 2021 | 21.42 | 22.29 | 20.27 | 20.40 | 2,173,041 | -0.86(-4.03%) |
Jan 27, 2021 | 20.10 | 21.30 | 19.98 | 21.26 | 1,371,074 | +0.95(+4.67%) |
Jan 26, 2021 | 20.99 | 20.99 | 20.18 | 20.31 | 1,286,499 | -0.56(-2.69%) |
Jan 25, 2021 | 19.82 | 20.99 | 19.82 | 20.87 | 2,356,520 | +0.94(+4.71%) |
Jan 22, 2021 | 19.34 | 19.95 | 19.18 | 19.93 | 956,167 | +0.50(+2.56%) |
Jan 21, 2021 | 19.43 | 19.66 | 19.33 | 19.43 | 1,395,797 | -0.09(-0.47%) |
Jan 20, 2021 | 20.13 | 20.19 | 19.30 | 19.53 | 1,510,333 | -0.70(-3.46%) |
Jan 19, 2021 | 21.05 | 21.05 | 20.14 | 20.23 | 1,470,394 | -0.70(-3.34%) |
Jan 15, 2021 | 20.60 | 21.00 | 20.28 | 20.93 | 1,004,263 | +0.18(+0.89%) |
Jan 14, 2021 | 20.46 | 20.97 | 20.25 | 20.74 | 943,445 | +0.46(+2.27%) |
Jan 13, 2021 | 20.25 | 20.64 | 20.03 | 20.28 | 833,964 | +0.06(+0.32%) |
Jan 12, 2021 | 20.13 | 20.38 | 19.84 | 20.22 | 836,535 | +0.08(+0.41%) |
Jan 11, 2021 | 19.81 | 20.24 | 19.76 | 20.13 | 1,349,041 | +0.23(+1.16%) |
Jan 08, 2021 | 19.94 | 20.04 | 19.68 | 19.90 | 1,029,994 | -0.02(-0.09%) |
Jan 07, 2021 | 20.36 | 20.36 | 19.78 | 19.92 | 1,048,124 | -0.40(-1.95%) |
Jan 06, 2021 | 19.69 | 20.47 | 19.69 | 20.32 | 1,718,461 | +0.90(+4.65%) |
Jan 05, 2021 | 19.64 | 19.78 | 19.31 | 19.42 | 749,002 | -0.09(-0.47%) |
Jan 04, 2021 | 19.93 | 19.93 | 19.37 | 19.51 | 889,775 | -0.34(-1.72%) |
Dec 31, 2020 | 19.85 | 19.85 | 19.85 | 722,507 | -0.04(-0.19%) | |
Dec 30, 2020 | 19.77 | 20.10 | 19.76 | 19.89 | 722,507 | +0.06(+0.33%) |
Dec 29, 2020 | 20.13 | 20.44 | 19.72 | 19.82 | 871,971 | -0.27(-1.33%) |
Dec 28, 2020 | 19.95 | 20.29 | 19.90 | 20.09 | 860,963 | +0.22(+1.11%) |
Dec 24, 2020 | 20.01 | 20.05 | 19.70 | 19.87 | 273,051 | +0.05(+0.23%) |
Dec 23, 2020 | 19.70 | 19.88 | 19.46 | 19.82 | 953,202 | +0.20(+1.03%) |
Dec 22, 2020 | 19.41 | 19.63 | 18.86 | 19.62 | 949,964 | +0.27(+1.38%) |
Dec 21, 2020 | 20.07 | 20.17 | 19.12 | 19.35 | 1,131,997 | -1.18(-5.74%) |
Dec 18, 2020 | 21.26 | 21.39 | 20.49 | 20.53 | 3,979,379 | -0.63(-2.96%) |
Dec 17, 2020 | 21.42 | 21.51 | 21.04 | 21.16 | 1,009,584 | -0.29(-1.33%) |
Dec 16, 2020 | 21.86 | 21.95 | 21.34 | 21.44 | 485,360 | -0.38(-1.73%) |
Dec 15, 2020 | 21.65 | 21.91 | 21.30 | 21.82 | 535,641 | +0.29(+1.37%) |
Dec 14, 2020 | 21.41 | 22.11 | 21.34 | 21.53 | 813,765 | +0.38(+1.79%) |
Dec 11, 2020 | 20.48 | 21.17 | 20.48 | 21.15 | 775,508 | +0.53(+2.59%) |
Dec 10, 2020 | 20.64 | 20.76 | 20.19 | 20.61 | 730,585 | -0.08(-0.40%) |
Dec 09, 2020 | 20.78 | 21.07 | 20.56 | 20.70 | 822,850 | +0.04(+0.19%) |
Dec 08, 2020 | 20.52 | 20.76 | 20.42 | 20.66 | 669,901 | -0.03(-0.13%) |
Dec 07, 2020 | 20.97 | 21.08 | 20.68 | 20.68 | 562,427 | -0.26(-1.26%) |
Dec 04, 2020 | 20.92 | 21.16 | 20.72 | 20.95 | 678,025 | +0.22(+1.05%) |
Dec 03, 2020 | 20.92 | 21.22 | 20.63 | 20.73 | 549,044 | -0.19(-0.91%) |
Dec 02, 2020 | 20.88 | 21.12 | 20.43 | 20.92 | 599,212 | +0.08(+0.39%) |
Dec 01, 2020 | 21.28 | 21.55 | 20.78 | 20.84 | 983,615 | -0.08(-0.39%) |
Nov 30, 2020 | 21.44 | 21.64 | 20.91 | 20.92 | 1,091,208 | -0.71(-3.28%) |
Nov 27, 2020 | 22.35 | 22.37 | 21.57 | 21.63 | 295,659 | -0.78(-3.49%) |
Nov 25, 2020 | 22.69 | 22.69 | 22.18 | 22.41 | 505,163 | -0.28(-1.24%) |
Nov 24, 2020 | 21.63 | 22.73 | 21.46 | 22.69 | 775,450 | +1.46(+6.89%) |
Nov 23, 2020 | 20.77 | 21.53 | 20.73 | 21.23 | 814,668 | +0.61(+2.95%) |
Nov 20, 2020 | 20.46 | 20.83 | 20.36 | 20.62 | 652,277 | +0.03(+0.13%) |
Nov 19, 2020 | 20.47 | 20.78 | 20.19 | 20.59 | 927,399 | +0.14(+0.67%) |
Nov 18, 2020 | 21.28 | 21.36 | 20.42 | 20.46 | 700,309 | -0.71(-3.35%) |
Nov 17, 2020 | 20.96 | 21.27 | 20.68 | 21.17 | 738,639 | +0.03(+0.13%) |
Nov 16, 2020 | 21.84 | 21.98 | 20.98 | 21.14 | 1,488,181 | -0.15(-0.68%) |
Nov 13, 2020 | 20.82 | 21.34 | 20.60 | 21.28 | 569,202 | +0.61(+2.95%) |
Nov 12, 2020 | 20.91 | 20.93 | 20.30 | 20.68 | 1,054,459 | -0.46(-2.19%) |
Nov 11, 2020 | 21.29 | 21.36 | 20.71 | 21.14 | 883,224 | -0.22(-1.02%) |
Nov 10, 2020 | 19.88 | 21.49 | 19.67 | 21.36 | 1,146,791 | +1.78(+9.10%) |
Nov 09, 2020 | 19.45 | 20.15 | 19.25 | 19.58 | 1,143,478 | +1.25(+6.79%) |
Nov 06, 2020 | 18.81 | 18.90 | 18.20 | 18.33 | 654,038 | -0.42(-2.23%) |
Nov 05, 2020 | 17.99 | 18.84 | 17.79 | 18.75 | 866,655 | +1.07(+6.07%) |
Nov 04, 2020 | 18.26 | 18.37 | 17.56 | 17.68 | 991,692 | -0.84(-4.52%) |
Nov 03, 2020 | 18.52 | 18.85 | 18.28 | 18.51 | 1,606,985 | +0.29(+1.60%) |