Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.86 | 22.00 | 21.27 | 21.43 | 7,181,780 | -0.49(-2.23%) |
Jan 28, 2021 | 22.19 | 22.38 | 21.86 | 21.92 | 6,173,878 | -0.05(-0.24%) |
Jan 27, 2021 | 22.18 | 22.76 | 21.80 | 21.97 | 4,956,072 | -0.47(-2.10%) |
Jan 26, 2021 | 22.14 | 22.53 | 22.03 | 22.44 | 3,126,421 | +0.49(+2.23%) |
Jan 25, 2021 | 21.62 | 22.12 | 21.60 | 21.95 | 3,086,903 | +0.07(+0.33%) |
Jan 22, 2021 | 21.89 | 21.94 | 21.53 | 21.88 | 3,195,047 | -0.09(-0.41%) |
Jan 21, 2021 | 21.93 | 22.36 | 21.85 | 21.97 | 3,767,240 | +0.00(+0.00%) |
Jan 20, 2021 | 22.32 | 22.32 | 21.69 | 21.97 | 3,348,536 | -0.22(-1.00%) |
Jan 19, 2021 | 22.30 | 22.38 | 21.96 | 22.19 | 4,416,393 | -0.01(-0.04%) |
Jan 15, 2021 | 22.11 | 22.26 | 21.70 | 22.20 | 3,649,525 | +0.01(+0.04%) |
Jan 14, 2021 | 21.86 | 22.38 | 21.76 | 22.19 | 4,250,617 | +0.44(+2.00%) |
Jan 13, 2021 | 21.76 | 22.10 | 21.60 | 21.76 | 3,245,550 | -0.10(-0.45%) |
Jan 12, 2021 | 21.79 | 21.99 | 21.59 | 21.86 | 3,456,831 | +0.12(+0.53%) |
Jan 11, 2021 | 21.46 | 21.79 | 21.35 | 21.74 | 3,336,462 | +0.07(+0.33%) |
Jan 08, 2021 | 21.77 | 21.97 | 21.50 | 21.67 | 4,221,722 | -0.11(-0.49%) |
Jan 07, 2021 | 22.25 | 22.46 | 21.73 | 21.78 | 5,179,156 | -0.53(-2.36%) |
Jan 06, 2021 | 21.37 | 22.43 | 21.37 | 22.30 | 6,169,663 | +1.59(+7.70%) |
Jan 05, 2021 | 20.61 | 20.95 | 20.52 | 20.71 | 3,375,986 | +0.11(+0.52%) |
Jan 04, 2021 | 20.89 | 21.03 | 20.52 | 20.60 | 3,569,261 | -0.34(-1.62%) |
Dec 31, 2020 | 20.94 | 20.94 | 20.94 | 2,068,182 | +0.05(+0.26%) | |
Dec 30, 2020 | 21.12 | 21.28 | 20.85 | 20.89 | 2,068,182 | -0.20(-0.93%) |
Dec 29, 2020 | 21.22 | 21.30 | 20.96 | 21.08 | 2,003,259 | -0.10(-0.46%) |
Dec 28, 2020 | 21.06 | 21.46 | 20.98 | 21.18 | 2,587,027 | +0.24(+1.15%) |
Dec 24, 2020 | 21.02 | 21.02 | 20.72 | 20.94 | 955,459 | +0.00(+0.00%) |
Dec 23, 2020 | 20.59 | 21.10 | 20.59 | 20.94 | 3,287,794 | +0.41(+1.99%) |
Dec 22, 2020 | 20.97 | 21.10 | 20.47 | 20.53 | 4,624,512 | -0.32(-1.54%) |
Dec 21, 2020 | 20.96 | 20.99 | 20.50 | 20.85 | 4,238,366 | -0.46(-2.17%) |
Dec 18, 2020 | 21.13 | 21.39 | 21.00 | 21.31 | 9,396,769 | +0.12(+0.59%) |
Dec 17, 2020 | 21.66 | 21.66 | 20.93 | 21.19 | 3,402,516 | -0.27(-1.24%) |
Dec 16, 2020 | 21.56 | 21.67 | 21.29 | 21.46 | 2,358,280 | -0.08(-0.37%) |
Dec 15, 2020 | 21.31 | 21.61 | 21.13 | 21.54 | 3,609,193 | +0.44(+2.07%) |
Dec 14, 2020 | 21.54 | 21.70 | 21.09 | 21.10 | 5,782,300 | -0.20(-0.92%) |
Dec 11, 2020 | 21.14 | 21.56 | 21.02 | 21.29 | 4,127,367 | +0.25(+1.18%) |
Dec 10, 2020 | 20.82 | 21.14 | 20.68 | 21.05 | 2,812,208 | -0.05(-0.25%) |
Dec 09, 2020 | 21.21 | 21.50 | 20.94 | 21.10 | 4,374,385 | +0.04(+0.17%) |
Dec 08, 2020 | 21.06 | 21.31 | 20.97 | 21.06 | 4,041,365 | -0.16(-0.75%) |
Dec 07, 2020 | 21.28 | 21.34 | 21.01 | 21.22 | 3,626,502 | -0.11(-0.50%) |
Dec 04, 2020 | 21.17 | 21.43 | 21.05 | 21.33 | 3,927,311 | +0.24(+1.14%) |
Dec 03, 2020 | 20.66 | 21.22 | 20.61 | 21.09 | 4,891,434 | +0.44(+2.11%) |
Dec 02, 2020 | 20.30 | 20.65 | 20.08 | 20.65 | 4,548,862 | +0.36(+1.80%) |
Dec 01, 2020 | 20.14 | 20.45 | 20.00 | 20.29 | 5,267,563 | +0.45(+2.29%) |
Nov 30, 2020 | 19.98 | 20.20 | 19.76 | 19.83 | 5,521,527 | -0.24(-1.18%) |
Nov 27, 2020 | 20.26 | 20.38 | 20.03 | 20.07 | 1,485,523 | -0.27(-1.34%) |
Nov 25, 2020 | 20.22 | 20.44 | 19.95 | 20.34 | 4,800,885 | -0.11(-0.52%) |
Nov 24, 2020 | 19.85 | 20.49 | 19.67 | 20.45 | 6,491,884 | +1.00(+5.16%) |
Nov 23, 2020 | 19.32 | 19.58 | 19.12 | 19.45 | 2,862,891 | +0.39(+2.03%) |
Nov 20, 2020 | 18.85 | 19.10 | 18.75 | 19.06 | 3,552,555 | +0.05(+0.28%) |
Nov 19, 2020 | 18.58 | 19.04 | 18.54 | 19.01 | 3,018,685 | +0.17(+0.89%) |
Nov 18, 2020 | 19.28 | 19.45 | 18.81 | 18.84 | 3,274,065 | -0.44(-2.28%) |
Nov 17, 2020 | 18.83 | 19.35 | 18.71 | 19.28 | 3,637,717 | +0.23(+1.20%) |
Nov 16, 2020 | 19.17 | 19.42 | 18.93 | 19.05 | 4,896,897 | +0.42(+2.27%) |
Nov 13, 2020 | 18.24 | 18.73 | 18.18 | 18.63 | 4,369,666 | +0.60(+3.32%) |
Nov 12, 2020 | 18.11 | 18.29 | 17.80 | 18.03 | 3,931,848 | -0.26(-1.40%) |
Nov 11, 2020 | 18.86 | 18.86 | 17.93 | 18.28 | 7,047,847 | -0.57(-3.03%) |
Nov 10, 2020 | 18.72 | 18.92 | 18.53 | 18.86 | 6,527,250 | +0.29(+1.56%) |
Nov 09, 2020 | 18.42 | 19.14 | 18.19 | 18.57 | 8,829,426 | +1.85(+11.06%) |
Nov 06, 2020 | 17.15 | 17.26 | 16.70 | 16.72 | 4,378,641 | -0.48(-2.77%) |
Nov 05, 2020 | 16.84 | 17.25 | 16.80 | 17.19 | 3,755,110 | +0.55(+3.33%) |
Nov 04, 2020 | 17.02 | 17.02 | 16.53 | 16.64 | 5,703,864 | -0.40(-2.33%) |
Nov 03, 2020 | 16.86 | 17.16 | 16.71 | 17.03 | 4,912,534 | +0.38(+2.27%) |