Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.95 | 24.36 | 23.40 | 24.18 | 5,103,251 | +0.71(+3.04%) |
Jan 28, 2021 | 24.81 | 25.61 | 23.00 | 23.46 | 6,830,489 | -0.43(-1.79%) |
Jan 27, 2021 | 22.76 | 24.21 | 22.72 | 23.89 | 3,727,167 | +1.09(+4.77%) |
Jan 26, 2021 | 22.91 | 22.97 | 22.29 | 22.80 | 1,264,661 | -0.10(-0.42%) |
Jan 25, 2021 | 21.65 | 23.16 | 21.38 | 22.90 | 1,786,095 | +1.27(+5.88%) |
Jan 22, 2021 | 21.57 | 21.75 | 21.41 | 21.63 | 875,217 | +0.10(+0.44%) |
Jan 21, 2021 | 21.45 | 21.68 | 21.44 | 21.53 | 457,488 | +0.05(+0.24%) |
Jan 20, 2021 | 21.63 | 21.80 | 21.42 | 21.48 | 551,902 | -0.09(-0.40%) |
Jan 19, 2021 | 21.38 | 21.70 | 21.23 | 21.57 | 1,103,764 | +0.27(+1.27%) |
Jan 15, 2021 | 21.44 | 21.50 | 21.14 | 21.30 | 608,172 | -0.18(-0.85%) |
Jan 14, 2021 | 21.48 | 21.60 | 21.10 | 21.48 | 1,127,288 | +0.08(+0.37%) |
Jan 13, 2021 | 21.19 | 21.97 | 21.06 | 21.40 | 1,555,843 | +0.30(+1.40%) |
Jan 12, 2021 | 21.11 | 21.56 | 20.92 | 21.10 | 1,903,167 | +0.14(+0.66%) |
Jan 11, 2021 | 22.20 | 22.28 | 20.90 | 20.96 | 1,805,947 | -1.36(-6.08%) |
Jan 08, 2021 | 22.29 | 22.63 | 22.01 | 22.32 | 1,156,619 | +0.03(+0.16%) |
Jan 07, 2021 | 22.65 | 22.86 | 22.19 | 22.29 | 1,178,791 | -0.31(-1.39%) |
Jan 06, 2021 | 22.01 | 22.64 | 21.82 | 22.60 | 1,659,035 | +0.69(+3.14%) |
Jan 05, 2021 | 22.04 | 22.29 | 21.85 | 21.91 | 956,450 | -0.07(-0.32%) |
Jan 04, 2021 | 22.04 | 22.20 | 21.37 | 21.98 | 845,981 | +0.07(+0.32%) |
Dec 31, 2020 | 21.91 | 21.91 | 21.91 | 629,134 | +0.30(+1.37%) | |
Dec 30, 2020 | 21.41 | 21.72 | 21.33 | 21.62 | 629,134 | +0.22(+1.02%) |
Dec 29, 2020 | 21.79 | 21.90 | 21.30 | 21.40 | 637,153 | -0.37(-1.68%) |
Dec 28, 2020 | 21.80 | 22.01 | 21.71 | 21.77 | 543,175 | -0.04(-0.20%) |
Dec 24, 2020 | 21.99 | 21.99 | 21.77 | 21.81 | 226,959 | -0.07(-0.32%) |
Dec 23, 2020 | 22.05 | 22.33 | 21.84 | 21.88 | 745,546 | -0.11(-0.51%) |
Dec 22, 2020 | 21.73 | 22.04 | 21.68 | 21.99 | 720,481 | +0.24(+1.12%) |
Dec 21, 2020 | 21.73 | 22.02 | 21.43 | 21.75 | 946,311 | +0.10(+0.44%) |
Dec 18, 2020 | 21.33 | 21.82 | 21.29 | 21.65 | 1,982,332 | +0.37(+1.72%) |
Dec 17, 2020 | 20.68 | 21.29 | 20.65 | 21.29 | 984,461 | +0.68(+3.30%) |
Dec 16, 2020 | 20.81 | 20.88 | 20.60 | 20.61 | 947,730 | -0.17(-0.82%) |
Dec 15, 2020 | 20.42 | 20.83 | 20.40 | 20.78 | 909,986 | +0.47(+2.29%) |
Dec 14, 2020 | 20.26 | 20.67 | 20.07 | 20.31 | 1,464,123 | +0.29(+1.44%) |
Dec 11, 2020 | 20.22 | 20.36 | 20.00 | 20.02 | 846,158 | -0.25(-1.25%) |
Dec 10, 2020 | 20.53 | 20.55 | 20.16 | 20.28 | 878,190 | -0.26(-1.27%) |
Dec 09, 2020 | 20.36 | 20.68 | 20.33 | 20.54 | 999,368 | -0.13(-0.63%) |
Dec 08, 2020 | 20.47 | 20.77 | 20.32 | 20.67 | 754,626 | +0.20(+0.96%) |
Dec 07, 2020 | 20.43 | 20.68 | 20.32 | 20.47 | 796,231 | +0.11(+0.53%) |
Dec 04, 2020 | 20.44 | 20.66 | 20.19 | 20.36 | 778,162 | +0.02(+0.09%) |
Dec 03, 2020 | 20.29 | 20.52 | 20.09 | 20.35 | 758,046 | +0.15(+0.73%) |
Dec 02, 2020 | 20.24 | 20.73 | 20.02 | 20.20 | 1,011,421 | -0.10(-0.51%) |
Dec 01, 2020 | 19.70 | 20.33 | 19.70 | 20.30 | 1,300,462 | +0.46(+2.33%) |
Nov 30, 2020 | 19.68 | 19.96 | 19.50 | 19.84 | 1,936,888 | +0.12(+0.62%) |
Nov 27, 2020 | 19.60 | 19.81 | 19.56 | 19.72 | 501,675 | +0.10(+0.53%) |
Nov 25, 2020 | 19.46 | 19.72 | 19.29 | 19.62 | 915,134 | +0.08(+0.40%) |
Nov 24, 2020 | 19.67 | 19.81 | 19.44 | 19.54 | 1,199,884 | -0.06(-0.31%) |
Nov 23, 2020 | 19.38 | 19.84 | 19.35 | 19.60 | 1,128,887 | +0.16(+0.80%) |
Nov 20, 2020 | 19.32 | 19.56 | 19.21 | 19.44 | 948,216 | +0.02(+0.09%) |
Nov 19, 2020 | 19.55 | 19.71 | 19.38 | 19.43 | 1,149,471 | -0.21(-1.05%) |
Nov 18, 2020 | 19.63 | 20.07 | 19.60 | 19.63 | 1,345,598 | +0.06(+0.31%) |
Nov 17, 2020 | 20.00 | 20.00 | 19.56 | 19.57 | 1,107,190 | -0.40(-2.03%) |
Nov 16, 2020 | 20.18 | 20.25 | 19.68 | 19.98 | 969,169 | -0.18(-0.90%) |
Nov 13, 2020 | 20.14 | 20.65 | 19.98 | 20.16 | 878,455 | -0.07(-0.34%) |
Nov 12, 2020 | 20.42 | 20.50 | 19.89 | 20.23 | 1,093,452 | -0.18(-0.89%) |
Nov 11, 2020 | 19.75 | 20.46 | 19.62 | 20.41 | 1,284,819 | +0.70(+3.54%) |
Nov 10, 2020 | 20.06 | 20.22 | 19.26 | 19.71 | 1,517,560 | -0.20(-1.00%) |
Nov 09, 2020 | 20.87 | 20.93 | 19.66 | 19.91 | 2,094,245 | -0.41(-2.03%) |
Nov 06, 2020 | 19.55 | 20.45 | 19.18 | 20.32 | 1,928,236 | +1.42(+7.52%) |
Nov 05, 2020 | 19.26 | 19.58 | 18.86 | 18.90 | 1,238,497 | -0.43(-2.23%) |
Nov 04, 2020 | 19.03 | 19.77 | 18.85 | 19.33 | 1,560,711 | +0.29(+1.52%) |
Nov 03, 2020 | 18.59 | 19.42 | 18.41 | 19.04 | 2,827,811 | +0.60(+3.25%) |