Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.82 | 21.91 | 21.19 | 21.30 | 9,362,074 | -0.55(-2.52%) |
Jan 28, 2021 | 21.59 | 21.87 | 21.53 | 21.85 | 5,376,477 | +0.31(+1.46%) |
Jan 27, 2021 | 22.03 | 22.08 | 21.51 | 21.53 | 6,451,279 | -0.58(-2.61%) |
Jan 26, 2021 | 22.16 | 22.35 | 21.98 | 22.11 | 4,911,320 | +0.05(+0.24%) |
Jan 25, 2021 | 21.93 | 22.16 | 21.77 | 22.06 | 4,401,576 | +0.13(+0.60%) |
Jan 22, 2021 | 21.87 | 21.98 | 21.72 | 21.93 | 4,013,232 | +0.00(+0.00%) |
Jan 21, 2021 | 21.77 | 22.11 | 21.66 | 21.93 | 4,843,521 | +0.21(+0.97%) |
Jan 20, 2021 | 21.64 | 21.87 | 21.56 | 21.72 | 4,703,808 | +0.13(+0.61%) |
Jan 19, 2021 | 21.77 | 21.82 | 21.56 | 21.59 | 4,742,050 | -0.16(-0.72%) |
Jan 15, 2021 | 21.74 | 21.77 | 21.53 | 21.74 | 3,893,092 | -0.05(-0.24%) |
Jan 14, 2021 | 21.66 | 21.82 | 21.45 | 21.80 | 4,376,756 | +0.26(+1.22%) |
Jan 13, 2021 | 21.53 | 21.72 | 21.53 | 21.53 | 2,800,191 | -0.03(-0.12%) |
Jan 12, 2021 | 21.53 | 21.61 | 21.43 | 21.56 | 3,582,965 | +0.10(+0.49%) |
Jan 11, 2021 | 21.64 | 21.90 | 21.45 | 21.45 | 3,556,885 | -0.29(-1.33%) |
Jan 08, 2021 | 21.56 | 21.74 | 21.38 | 21.74 | 4,349,212 | +0.18(+0.85%) |
Jan 07, 2021 | 21.69 | 21.82 | 21.56 | 21.56 | 4,691,326 | +0.00(+0.00%) |
Jan 06, 2021 | 21.53 | 21.90 | 21.51 | 21.56 | 5,833,942 | +0.05(+0.24%) |
Jan 05, 2021 | 21.61 | 21.82 | 21.45 | 21.51 | 5,280,720 | -0.08(-0.36%) |
Jan 04, 2021 | 22.24 | 22.24 | 21.38 | 21.59 | 8,427,762 | -0.58(-2.60%) |
Dec 31, 2020 | 22.16 | 22.16 | 22.16 | 5,373,027 | +0.24(+1.08%) | |
Dec 30, 2020 | 21.72 | 22.06 | 21.56 | 21.93 | 5,373,027 | +0.31(+1.46%) |
Dec 29, 2020 | 21.92 | 22.05 | 21.59 | 21.61 | 6,550,646 | -0.26(-1.17%) |
Dec 28, 2020 | 21.76 | 22.07 | 21.74 | 21.87 | 7,538,429 | +0.31(+1.42%) |
Dec 24, 2020 | 21.71 | 21.78 | 21.46 | 21.56 | 2,118,400 | -0.08(-0.35%) |
Dec 23, 2020 | 21.36 | 21.82 | 21.31 | 21.64 | 3,746,598 | +0.36(+1.68%) |
Dec 22, 2020 | 21.43 | 21.43 | 21.20 | 21.28 | 3,859,518 | -0.03(-0.12%) |
Dec 21, 2020 | 21.33 | 21.38 | 21.08 | 21.31 | 5,131,399 | -0.15(-0.71%) |
Dec 18, 2020 | 21.71 | 21.83 | 21.31 | 21.46 | 7,896,987 | -0.03(-0.12%) |
Dec 17, 2020 | 21.43 | 21.59 | 21.38 | 21.48 | 3,877,383 | +0.10(+0.48%) |
Dec 16, 2020 | 21.46 | 21.48 | 21.20 | 21.38 | 3,896,096 | -0.05(-0.24%) |
Dec 15, 2020 | 21.20 | 21.43 | 21.13 | 21.43 | 3,736,601 | +0.38(+1.82%) |
Dec 14, 2020 | 21.31 | 21.33 | 21.00 | 21.05 | 4,518,010 | +0.00(+0.00%) |
Dec 11, 2020 | 21.00 | 21.15 | 20.95 | 21.05 | 4,160,506 | +0.05(+0.24%) |
Dec 10, 2020 | 21.08 | 21.13 | 20.82 | 21.00 | 4,577,689 | -0.20(-0.96%) |
Dec 09, 2020 | 21.41 | 21.48 | 21.00 | 21.20 | 4,066,111 | -0.05(-0.24%) |
Dec 08, 2020 | 21.08 | 21.41 | 21.05 | 21.25 | 4,062,834 | +0.13(+0.60%) |
Dec 07, 2020 | 21.38 | 21.43 | 21.00 | 21.13 | 3,634,718 | -0.23(-1.08%) |
Dec 04, 2020 | 21.08 | 21.36 | 21.02 | 21.36 | 4,527,456 | +0.43(+2.08%) |
Dec 03, 2020 | 20.77 | 21.15 | 20.69 | 20.92 | 4,556,149 | +0.23(+1.11%) |
Dec 02, 2020 | 20.64 | 20.85 | 20.51 | 20.69 | 4,162,762 | +0.10(+0.50%) |
Dec 01, 2020 | 20.64 | 21.05 | 20.51 | 20.59 | 4,799,889 | +0.15(+0.75%) |
Nov 30, 2020 | 20.90 | 20.95 | 20.36 | 20.44 | 8,296,410 | -0.41(-1.96%) |
Nov 27, 2020 | 20.90 | 21.00 | 20.64 | 20.85 | 2,240,456 | +0.00(+0.00%) |
Nov 25, 2020 | 20.92 | 20.96 | 20.54 | 20.85 | 4,836,236 | -0.10(-0.49%) |
Nov 24, 2020 | 20.90 | 21.13 | 20.69 | 20.95 | 6,150,517 | +0.46(+2.24%) |
Nov 23, 2020 | 20.31 | 20.62 | 20.21 | 20.49 | 4,113,027 | +0.33(+1.65%) |
Nov 20, 2020 | 20.08 | 20.33 | 19.95 | 20.16 | 4,133,613 | +0.13(+0.64%) |
Nov 19, 2020 | 20.31 | 20.36 | 19.82 | 20.03 | 4,001,784 | -0.33(-1.63%) |
Nov 18, 2020 | 20.33 | 20.82 | 20.28 | 20.36 | 7,901,124 | +0.20(+1.01%) |
Nov 17, 2020 | 19.64 | 20.23 | 19.54 | 20.16 | 5,097,776 | +0.38(+1.94%) |
Nov 16, 2020 | 19.62 | 19.90 | 19.44 | 19.77 | 4,662,156 | +0.43(+2.25%) |
Nov 13, 2020 | 18.93 | 19.47 | 18.93 | 19.34 | 5,617,073 | +0.46(+2.44%) |
Nov 12, 2020 | 18.85 | 19.03 | 18.67 | 18.88 | 5,297,400 | -0.03(-0.13%) |
Nov 11, 2020 | 19.49 | 19.49 | 18.80 | 18.90 | 5,184,890 | -0.54(-2.76%) |
Nov 10, 2020 | 18.70 | 19.49 | 18.55 | 19.44 | 6,712,915 | +0.92(+4.97%) |
Nov 09, 2020 | 19.13 | 19.24 | 18.47 | 18.52 | 11,550,427 | +0.08(+0.42%) |
Nov 06, 2020 | 18.88 | 18.95 | 18.34 | 18.44 | 3,865,427 | -0.43(-2.30%) |
Nov 05, 2020 | 18.75 | 18.93 | 18.60 | 18.88 | 4,199,249 | +0.33(+1.79%) |
Nov 04, 2020 | 18.57 | 19.08 | 18.34 | 18.55 | 3,841,337 | -0.08(-0.41%) |
Nov 03, 2020 | 18.62 | 18.70 | 18.52 | 18.62 | 3,340,936 | +0.13(+0.69%) |