Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.16 | 20.41 | 19.89 | 20.04 | 886,832 | -0.21(-1.04%) |
Jan 28, 2021 | 20.66 | 20.79 | 20.24 | 20.25 | 741,693 | -0.30(-1.44%) |
Jan 27, 2021 | 21.20 | 21.20 | 20.42 | 20.54 | 752,811 | -0.90(-4.18%) |
Jan 26, 2021 | 22.20 | 22.21 | 21.39 | 21.44 | 679,003 | -1.00(-4.46%) |
Jan 25, 2021 | 22.29 | 22.60 | 21.97 | 22.44 | 518,452 | +0.16(+0.73%) |
Jan 22, 2021 | 22.22 | 22.41 | 21.98 | 22.28 | 695,337 | -0.06(-0.26%) |
Jan 21, 2021 | 22.63 | 22.63 | 22.10 | 22.33 | 610,026 | -0.17(-0.76%) |
Jan 20, 2021 | 22.36 | 22.75 | 22.17 | 22.51 | 697,026 | +0.21(+0.94%) |
Jan 19, 2021 | 22.78 | 22.78 | 22.08 | 22.30 | 989,365 | +0.62(+2.86%) |
Jan 15, 2021 | 21.62 | 21.69 | 21.20 | 21.68 | 508,244 | -0.04(-0.18%) |
Jan 14, 2021 | 21.46 | 22.00 | 21.31 | 21.71 | 734,747 | +0.42(+1.97%) |
Jan 13, 2021 | 21.52 | 21.65 | 21.04 | 21.29 | 622,440 | -0.21(-0.98%) |
Jan 12, 2021 | 21.18 | 21.69 | 21.18 | 21.50 | 833,054 | +0.37(+1.76%) |
Jan 11, 2021 | 20.98 | 21.41 | 20.88 | 21.13 | 644,594 | -0.09(-0.40%) |
Jan 08, 2021 | 21.11 | 21.64 | 21.11 | 21.22 | 1,376,734 | +0.16(+0.77%) |
Jan 07, 2021 | 20.94 | 21.26 | 20.65 | 21.06 | 997,347 | +0.13(+0.64%) |
Jan 06, 2021 | 20.09 | 21.07 | 20.06 | 20.92 | 891,441 | +0.93(+4.63%) |
Jan 05, 2021 | 19.52 | 20.21 | 19.47 | 20.00 | 873,164 | +0.48(+2.44%) |
Jan 04, 2021 | 19.85 | 19.98 | 19.45 | 19.52 | 576,657 | -0.23(-1.16%) |
Dec 31, 2020 | 19.75 | 19.75 | 19.75 | 430,453 | +0.20(+1.02%) | |
Dec 30, 2020 | 19.63 | 19.80 | 19.52 | 19.55 | 430,453 | -0.07(-0.34%) |
Dec 29, 2020 | 19.73 | 19.98 | 19.61 | 19.62 | 472,217 | -0.11(-0.58%) |
Dec 28, 2020 | 19.81 | 19.97 | 19.70 | 19.73 | 383,223 | -0.05(-0.24%) |
Dec 24, 2020 | 19.76 | 19.88 | 19.61 | 19.78 | 141,603 | +0.01(+0.05%) |
Dec 23, 2020 | 19.85 | 19.94 | 19.67 | 19.77 | 522,625 | +0.04(+0.19%) |
Dec 22, 2020 | 19.85 | 20.01 | 19.63 | 19.73 | 535,848 | -0.14(-0.72%) |
Dec 21, 2020 | 19.63 | 20.10 | 19.50 | 19.87 | 753,991 | +0.11(+0.58%) |
Dec 18, 2020 | 19.82 | 20.06 | 19.63 | 19.76 | 1,822,823 | +0.05(+0.24%) |
Dec 17, 2020 | 19.51 | 19.73 | 19.27 | 19.71 | 660,794 | +0.22(+1.13%) |
Dec 16, 2020 | 19.51 | 19.69 | 19.32 | 19.49 | 1,017,581 | +0.01(+0.05%) |
Dec 15, 2020 | 19.54 | 19.69 | 19.33 | 19.48 | 986,062 | +0.06(+0.29%) |
Dec 14, 2020 | 19.79 | 20.06 | 19.42 | 19.42 | 995,488 | -0.62(-3.09%) |
Dec 11, 2020 | 19.98 | 20.25 | 19.92 | 20.05 | 678,147 | -0.08(-0.38%) |
Dec 10, 2020 | 20.06 | 20.33 | 19.63 | 20.12 | 626,021 | -0.05(-0.26%) |
Dec 09, 2020 | 20.08 | 20.23 | 19.90 | 20.17 | 492,575 | +0.28(+1.39%) |
Dec 08, 2020 | 20.15 | 20.31 | 19.81 | 19.90 | 974,931 | -0.25(-1.23%) |
Dec 07, 2020 | 20.32 | 20.43 | 20.07 | 20.15 | 423,510 | -0.08(-0.38%) |
Dec 04, 2020 | 19.69 | 20.26 | 19.69 | 20.22 | 576,883 | +0.56(+2.85%) |
Dec 03, 2020 | 20.04 | 20.15 | 19.62 | 19.66 | 658,637 | -0.38(-1.90%) |
Dec 02, 2020 | 20.23 | 20.25 | 19.94 | 20.04 | 408,180 | -0.15(-0.75%) |
Dec 01, 2020 | 20.04 | 20.33 | 19.93 | 20.19 | 473,025 | +0.31(+1.58%) |
Nov 30, 2020 | 20.26 | 20.34 | 19.87 | 19.88 | 626,785 | -0.39(-1.92%) |
Nov 27, 2020 | 20.25 | 20.33 | 19.92 | 20.27 | 193,135 | +0.00(+0.00%) |
Nov 25, 2020 | 20.56 | 20.56 | 19.96 | 20.27 | 536,721 | -0.33(-1.62%) |
Nov 24, 2020 | 19.75 | 20.68 | 19.74 | 20.60 | 952,956 | +0.38(+1.88%) |
Nov 23, 2020 | 20.79 | 20.93 | 20.05 | 20.22 | 724,919 | -0.48(-2.34%) |
Nov 20, 2020 | 20.72 | 20.91 | 20.60 | 20.71 | 563,215 | -0.20(-0.96%) |
Nov 19, 2020 | 20.85 | 21.00 | 20.72 | 20.91 | 384,077 | +0.06(+0.27%) |
Nov 18, 2020 | 21.15 | 21.34 | 20.80 | 20.85 | 684,723 | -0.30(-1.44%) |
Nov 17, 2020 | 20.87 | 21.18 | 20.61 | 21.15 | 579,362 | +0.22(+1.05%) |
Nov 16, 2020 | 20.83 | 21.05 | 20.70 | 20.93 | 620,747 | +0.22(+1.06%) |
Nov 13, 2020 | 20.47 | 20.87 | 20.34 | 20.72 | 321,296 | +0.39(+1.92%) |
Nov 12, 2020 | 20.59 | 20.69 | 20.12 | 20.33 | 491,973 | -0.29(-1.38%) |
Nov 11, 2020 | 21.33 | 21.55 | 20.54 | 20.61 | 838,860 | -0.52(-2.48%) |
Nov 10, 2020 | 20.82 | 21.32 | 20.56 | 21.13 | 982,929 | +0.31(+1.51%) |
Nov 09, 2020 | 21.88 | 22.14 | 20.46 | 20.82 | 1,495,186 | +0.86(+4.29%) |
Nov 06, 2020 | 20.64 | 20.65 | 19.95 | 19.96 | 666,354 | -0.67(-3.23%) |
Nov 05, 2020 | 20.23 | 20.92 | 20.20 | 20.63 | 1,164,857 | +0.71(+3.54%) |
Nov 04, 2020 | 20.20 | 20.42 | 19.86 | 19.93 | 843,471 | -0.23(-1.12%) |
Nov 03, 2020 | 19.47 | 20.26 | 19.42 | 20.15 | 1,147,690 | +0.89(+4.61%) |