Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.55 | 20.61 | 20.18 | 20.31 | 6,129,293 | -0.62(-2.98%) |
Jan 28, 2021 | 20.75 | 21.06 | 20.73 | 20.94 | 4,615,209 | +0.15(+0.70%) |
Jan 27, 2021 | 21.00 | 21.04 | 20.74 | 20.79 | 5,541,992 | -0.59(-2.76%) |
Jan 26, 2021 | 21.39 | 21.42 | 21.29 | 21.38 | 3,076,311 | +0.02(+0.08%) |
Jan 25, 2021 | 21.26 | 21.36 | 21.03 | 21.36 | 4,611,243 | +0.09(+0.44%) |
Jan 22, 2021 | 21.21 | 21.32 | 21.19 | 21.27 | 3,490,644 | -0.16(-0.76%) |
Jan 21, 2021 | 21.48 | 21.48 | 21.33 | 21.43 | 2,777,999 | +0.05(+0.24%) |
Jan 20, 2021 | 21.21 | 21.39 | 21.19 | 21.38 | 2,751,301 | +0.37(+1.75%) |
Jan 19, 2021 | 21.05 | 21.06 | 20.95 | 21.01 | 3,375,464 | +0.10(+0.49%) |
Jan 15, 2021 | 20.99 | 21.04 | 20.77 | 20.91 | 4,122,011 | -0.27(-1.29%) |
Jan 14, 2021 | 21.10 | 21.25 | 21.09 | 21.19 | 5,627,384 | +0.25(+1.18%) |
Jan 13, 2021 | 20.94 | 21.00 | 20.87 | 20.94 | 3,796,720 | -0.08(-0.37%) |
Jan 12, 2021 | 20.89 | 21.04 | 20.76 | 21.01 | 20,025,086 | +0.13(+0.61%) |
Jan 11, 2021 | 20.77 | 20.98 | 20.74 | 20.89 | 3,671,705 | -0.35(-1.65%) |
Jan 08, 2021 | 21.26 | 21.27 | 21.00 | 21.24 | 4,068,930 | +0.10(+0.49%) |
Jan 07, 2021 | 21.07 | 21.18 | 21.03 | 21.13 | 3,966,372 | +0.01(+0.04%) |
Jan 06, 2021 | 20.80 | 21.24 | 20.79 | 21.13 | 12,896,722 | +0.28(+1.35%) |
Jan 05, 2021 | 20.70 | 20.93 | 20.67 | 20.84 | 10,250,357 | +0.29(+1.41%) |
Jan 04, 2021 | 20.85 | 20.85 | 20.44 | 20.55 | 6,169,033 | +0.07(+0.33%) |
Dec 31, 2020 | 20.48 | 20.48 | 20.48 | 2,419,400 | -0.12(-0.58%) | |
Dec 30, 2020 | 20.60 | 20.75 | 20.60 | 20.60 | 2,419,400 | +0.11(+0.54%) |
Dec 29, 2020 | 20.64 | 20.64 | 20.45 | 20.49 | 2,331,016 | -0.08(-0.37%) |
Dec 28, 2020 | 20.56 | 20.58 | 20.48 | 20.57 | 2,292,100 | +0.09(+0.46%) |
Dec 24, 2020 | 20.47 | 20.48 | 20.41 | 20.48 | 998,028 | +0.01(+0.04%) |
Dec 23, 2020 | 20.40 | 20.50 | 20.39 | 20.47 | 1,720,925 | +0.24(+1.18%) |
Dec 22, 2020 | 20.18 | 20.24 | 20.12 | 20.23 | 3,687,702 | -0.13(-0.63%) |
Dec 21, 2020 | 20.12 | 20.40 | 20.06 | 20.36 | 4,012,404 | -0.16(-0.79%) |
Dec 18, 2020 | 20.64 | 20.65 | 20.49 | 20.52 | 3,123,398 | -0.26(-1.24%) |
Dec 17, 2020 | 20.83 | 20.86 | 20.77 | 20.77 | 2,812,564 | +0.27(+1.34%) |
Dec 16, 2020 | 20.44 | 20.54 | 20.39 | 20.50 | 1,821,905 | +0.06(+0.29%) |
Dec 15, 2020 | 20.29 | 20.44 | 20.24 | 20.44 | 4,342,427 | +0.24(+1.19%) |
Dec 14, 2020 | 20.37 | 20.40 | 20.19 | 20.20 | 3,551,205 | +0.06(+0.30%) |
Dec 11, 2020 | 20.12 | 20.16 | 20.02 | 20.14 | 2,516,072 | -0.09(-0.46%) |
Dec 10, 2020 | 20.09 | 20.29 | 20.09 | 20.23 | 3,319,518 | +0.13(+0.63%) |
Dec 09, 2020 | 20.19 | 20.22 | 19.98 | 20.11 | 3,580,812 | +0.03(+0.17%) |
Dec 08, 2020 | 19.97 | 20.09 | 19.96 | 20.07 | 2,061,074 | +0.14(+0.68%) |
Dec 07, 2020 | 19.92 | 20.01 | 19.87 | 19.94 | 3,278,560 | -0.05(-0.25%) |
Dec 04, 2020 | 19.90 | 20.02 | 19.90 | 19.99 | 4,174,665 | +0.17(+0.86%) |
Dec 03, 2020 | 19.83 | 19.93 | 19.79 | 19.82 | 12,023,863 | +0.09(+0.47%) |
Dec 02, 2020 | 19.54 | 19.76 | 19.51 | 19.73 | 9,810,192 | +0.08(+0.39%) |
Dec 01, 2020 | 19.54 | 19.68 | 19.52 | 19.65 | 4,455,206 | +0.38(+1.98%) |
Nov 30, 2020 | 19.48 | 19.52 | 19.26 | 19.27 | 5,699,497 | -0.49(-2.49%) |
Nov 27, 2020 | 19.73 | 19.77 | 19.70 | 19.76 | 1,759,175 | -0.11(-0.55%) |
Nov 25, 2020 | 19.77 | 19.91 | 19.68 | 19.87 | 3,310,937 | +0.02(+0.09%) |
Nov 24, 2020 | 19.67 | 19.87 | 19.63 | 19.85 | 3,275,751 | +0.51(+2.63%) |
Nov 23, 2020 | 19.38 | 19.44 | 19.26 | 19.34 | 4,951,266 | +0.01(+0.04%) |
Nov 20, 2020 | 19.31 | 19.39 | 19.27 | 19.34 | 2,804,138 | +0.03(+0.18%) |
Nov 19, 2020 | 19.16 | 19.30 | 19.10 | 19.30 | 3,175,231 | +0.14(+0.75%) |
Nov 18, 2020 | 19.28 | 19.40 | 19.15 | 19.16 | 5,476,302 | +0.03(+0.13%) |
Nov 17, 2020 | 19.06 | 19.19 | 19.01 | 19.13 | 1,703,830 | +0.03(+0.18%) |
Nov 16, 2020 | 19.04 | 19.12 | 18.96 | 19.10 | 3,529,852 | +0.28(+1.49%) |
Nov 13, 2020 | 18.67 | 18.85 | 18.67 | 18.82 | 3,175,453 | +0.24(+1.28%) |
Nov 12, 2020 | 18.77 | 18.78 | 18.51 | 18.58 | 2,258,750 | -0.36(-1.88%) |
Nov 11, 2020 | 18.94 | 18.98 | 18.87 | 18.94 | 3,953,795 | +0.25(+1.36%) |
Nov 10, 2020 | 18.69 | 18.82 | 18.64 | 18.68 | 5,053,074 | -0.04(-0.23%) |
Nov 09, 2020 | 19.07 | 19.08 | 18.72 | 18.73 | 7,106,183 | +0.71(+3.95%) |
Nov 06, 2020 | 18.06 | 18.14 | 18.00 | 18.01 | 3,449,369 | +0.03(+0.19%) |
Nov 05, 2020 | 17.84 | 18.00 | 17.83 | 17.98 | 4,620,850 | +0.57(+3.26%) |
Nov 04, 2020 | 17.30 | 17.61 | 17.24 | 17.41 | 5,133,403 | +0.01(+0.05%) |
Nov 03, 2020 | 17.27 | 17.47 | 17.24 | 17.40 | 3,714,806 | +0.54(+3.22%) |