Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.52 | 23.92 | 22.98 | 23.74 | 5,197,424 | +0.70(+3.04%) |
Jan 28, 2021 | 24.36 | 25.15 | 22.59 | 23.04 | 6,956,535 | -0.42(-1.79%) |
Jan 27, 2021 | 22.35 | 23.77 | 22.31 | 23.46 | 3,795,947 | +1.07(+4.77%) |
Jan 26, 2021 | 22.49 | 22.55 | 21.88 | 22.39 | 1,287,998 | -0.09(-0.42%) |
Jan 25, 2021 | 21.26 | 22.74 | 21.00 | 22.48 | 1,819,055 | +1.25(+5.88%) |
Jan 22, 2021 | 21.18 | 21.35 | 21.02 | 21.23 | 891,368 | +0.09(+0.45%) |
Jan 21, 2021 | 21.06 | 21.29 | 21.06 | 21.14 | 465,930 | +0.05(+0.24%) |
Jan 20, 2021 | 21.23 | 21.41 | 21.03 | 21.09 | 562,087 | -0.09(-0.40%) |
Jan 19, 2021 | 21.00 | 21.30 | 20.85 | 21.18 | 1,124,133 | +0.27(+1.27%) |
Jan 15, 2021 | 21.05 | 21.11 | 20.76 | 20.91 | 619,395 | -0.18(-0.85%) |
Jan 14, 2021 | 21.09 | 21.20 | 20.72 | 21.09 | 1,148,091 | +0.08(+0.37%) |
Jan 13, 2021 | 20.81 | 21.57 | 20.68 | 21.01 | 1,584,554 | +0.29(+1.40%) |
Jan 12, 2021 | 20.73 | 21.17 | 20.54 | 20.72 | 1,938,288 | +0.14(+0.66%) |
Jan 11, 2021 | 21.80 | 21.88 | 20.52 | 20.59 | 1,839,273 | -1.33(-6.08%) |
Jan 08, 2021 | 21.88 | 22.22 | 21.61 | 21.92 | 1,177,962 | +0.03(+0.16%) |
Jan 07, 2021 | 22.24 | 22.45 | 21.79 | 21.88 | 1,200,544 | -0.31(-1.39%) |
Jan 06, 2021 | 21.61 | 22.23 | 21.42 | 22.19 | 1,689,650 | +0.68(+3.14%) |
Jan 05, 2021 | 21.65 | 21.88 | 21.46 | 21.52 | 974,100 | -0.07(-0.32%) |
Jan 04, 2021 | 21.65 | 21.80 | 20.99 | 21.59 | 861,592 | +0.07(+0.32%) |
Dec 31, 2020 | 21.52 | 21.52 | 21.52 | 640,743 | +0.29(+1.37%) | |
Dec 30, 2020 | 21.02 | 21.33 | 20.94 | 21.23 | 640,743 | +0.21(+1.02%) |
Dec 29, 2020 | 21.40 | 21.50 | 20.91 | 21.01 | 648,911 | -0.36(-1.68%) |
Dec 28, 2020 | 21.41 | 21.61 | 21.31 | 21.37 | 553,199 | -0.04(-0.20%) |
Dec 24, 2020 | 21.59 | 21.59 | 21.37 | 21.41 | 231,147 | -0.07(-0.32%) |
Dec 23, 2020 | 21.65 | 21.93 | 21.45 | 21.48 | 759,304 | -0.11(-0.51%) |
Dec 22, 2020 | 21.34 | 21.65 | 21.29 | 21.59 | 733,777 | +0.24(+1.12%) |
Dec 21, 2020 | 21.34 | 21.62 | 21.04 | 21.35 | 963,774 | +0.09(+0.44%) |
Dec 18, 2020 | 20.94 | 21.43 | 20.90 | 21.26 | 2,018,913 | +0.36(+1.72%) |
Dec 17, 2020 | 20.30 | 20.90 | 20.28 | 20.90 | 1,002,628 | +0.67(+3.30%) |
Dec 16, 2020 | 20.43 | 20.50 | 20.23 | 20.23 | 965,219 | -0.17(-0.82%) |
Dec 15, 2020 | 20.05 | 20.45 | 20.03 | 20.40 | 926,779 | +0.46(+2.29%) |
Dec 14, 2020 | 19.89 | 20.29 | 19.70 | 19.94 | 1,491,141 | +0.28(+1.43%) |
Dec 11, 2020 | 19.85 | 20.00 | 19.64 | 19.66 | 861,772 | -0.25(-1.25%) |
Dec 10, 2020 | 20.16 | 20.17 | 19.80 | 19.91 | 894,396 | -0.26(-1.27%) |
Dec 09, 2020 | 20.00 | 20.30 | 19.96 | 20.17 | 1,017,810 | -0.13(-0.63%) |
Dec 08, 2020 | 20.10 | 20.40 | 19.95 | 20.29 | 768,552 | +0.19(+0.96%) |
Dec 07, 2020 | 20.06 | 20.30 | 19.95 | 20.10 | 810,925 | +0.11(+0.53%) |
Dec 04, 2020 | 20.07 | 20.28 | 19.82 | 20.00 | 792,522 | +0.02(+0.09%) |
Dec 03, 2020 | 19.93 | 20.15 | 19.73 | 19.98 | 772,034 | +0.15(+0.73%) |
Dec 02, 2020 | 19.88 | 20.35 | 19.66 | 19.83 | 1,030,085 | -0.10(-0.51%) |
Dec 01, 2020 | 19.35 | 19.96 | 19.35 | 19.94 | 1,324,460 | +0.45(+2.33%) |
Nov 30, 2020 | 19.32 | 19.60 | 19.15 | 19.48 | 1,972,631 | +0.12(+0.62%) |
Nov 27, 2020 | 19.24 | 19.46 | 19.20 | 19.36 | 510,933 | +0.10(+0.53%) |
Nov 25, 2020 | 19.11 | 19.36 | 18.94 | 19.26 | 932,022 | +0.08(+0.40%) |
Nov 24, 2020 | 19.31 | 19.46 | 19.08 | 19.19 | 1,222,026 | -0.06(-0.31%) |
Nov 23, 2020 | 19.02 | 19.49 | 19.00 | 19.24 | 1,149,719 | +0.15(+0.80%) |
Nov 20, 2020 | 18.97 | 19.20 | 18.86 | 19.09 | 965,714 | +0.02(+0.09%) |
Nov 19, 2020 | 19.19 | 19.35 | 19.02 | 19.08 | 1,170,683 | -0.20(-1.05%) |
Nov 18, 2020 | 19.27 | 19.71 | 19.24 | 19.28 | 1,370,429 | +0.06(+0.31%) |
Nov 17, 2020 | 19.64 | 19.64 | 19.20 | 19.22 | 1,127,621 | -0.40(-2.03%) |
Nov 16, 2020 | 19.81 | 19.88 | 19.32 | 19.62 | 987,054 | -0.18(-0.90%) |
Nov 13, 2020 | 19.78 | 20.28 | 19.62 | 19.79 | 894,665 | -0.07(-0.34%) |
Nov 12, 2020 | 20.05 | 20.13 | 19.53 | 19.86 | 1,113,630 | -0.18(-0.89%) |
Nov 11, 2020 | 19.39 | 20.09 | 19.26 | 20.04 | 1,308,529 | +0.69(+3.54%) |
Nov 10, 2020 | 19.69 | 19.85 | 18.91 | 19.35 | 1,545,564 | -0.19(-1.00%) |
Nov 09, 2020 | 20.50 | 20.55 | 19.30 | 19.55 | 2,132,892 | -0.41(-2.03%) |
Nov 06, 2020 | 19.19 | 20.08 | 18.83 | 19.95 | 1,963,819 | +1.40(+7.52%) |
Nov 05, 2020 | 18.91 | 19.23 | 18.52 | 18.56 | 1,261,352 | -0.42(-2.23%) |
Nov 04, 2020 | 18.69 | 19.41 | 18.50 | 18.98 | 1,589,511 | +0.28(+1.52%) |
Nov 03, 2020 | 18.25 | 19.07 | 18.08 | 18.70 | 2,879,994 | +0.59(+3.25%) |