Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.18 | 19.43 | 18.68 | 18.96 | 721,900 | -0.19(-0.99%) |
Jan 28, 2021 | 20.07 | 20.12 | 18.83 | 19.15 | 719,779 | -0.67(-3.38%) |
Jan 27, 2021 | 19.67 | 20.47 | 19.33 | 19.82 | 1,193,352 | -0.28(-1.39%) |
Jan 26, 2021 | 19.86 | 20.43 | 19.75 | 20.10 | 752,153 | +0.48(+2.45%) |
Jan 25, 2021 | 19.27 | 19.94 | 19.11 | 19.62 | 1,140,649 | +0.32(+1.66%) |
Jan 22, 2021 | 18.25 | 19.31 | 18.01 | 19.30 | 1,276,400 | +0.96(+5.23%) |
Jan 21, 2021 | 18.11 | 18.53 | 17.80 | 18.34 | 1,018,906 | +0.08(+0.44%) |
Jan 20, 2021 | 18.66 | 18.75 | 18.02 | 18.26 | 766,081 | -0.00(-0.03%) |
Jan 19, 2021 | 18.98 | 18.98 | 18.11 | 18.27 | 1,119,346 | -0.38(-2.01%) |
Jan 15, 2021 | 18.93 | 19.23 | 18.62 | 18.64 | 1,251,800 | -0.33(-1.74%) |
Jan 14, 2021 | 19.85 | 19.89 | 18.82 | 18.97 | 1,144,557 | -0.02(-0.11%) |
Jan 13, 2021 | 20.34 | 20.46 | 18.93 | 18.99 | 1,949,569 | -1.50(-7.32%) |
Jan 12, 2021 | 21.12 | 21.26 | 20.46 | 20.49 | 1,069,889 | -0.58(-2.75%) |
Jan 11, 2021 | 21.61 | 22.07 | 20.93 | 21.07 | 1,025,484 | -0.75(-3.44%) |
Jan 08, 2021 | 20.92 | 21.99 | 20.67 | 21.82 | 1,117,400 | +0.97(+4.65%) |
Jan 07, 2021 | 19.76 | 20.89 | 19.76 | 20.85 | 833,714 | +1.03(+5.20%) |
Jan 06, 2021 | 19.75 | 20.35 | 19.51 | 19.82 | 760,907 | +0.21(+1.07%) |
Jan 05, 2021 | 19.91 | 20.00 | 19.30 | 19.61 | 937,425 | -0.23(-1.16%) |
Jan 04, 2021 | 20.11 | 20.15 | 19.51 | 19.84 | 522,535 | -0.15(-0.75%) |
Dec 31, 2020 | 19.99 | 19.99 | 19.99 | 1,004,564 | +0.12(+0.60%) | |
Dec 30, 2020 | 19.40 | 20.04 | 19.36 | 19.87 | 1,004,564 | +0.34(+1.74%) |
Dec 29, 2020 | 20.05 | 20.22 | 19.37 | 19.53 | 820,829 | -0.43(-2.15%) |
Dec 28, 2020 | 20.35 | 20.48 | 19.68 | 19.96 | 1,014,143 | -0.22(-1.09%) |
Dec 24, 2020 | 19.87 | 20.31 | 19.71 | 20.18 | 391,300 | +0.31(+1.56%) |
Dec 23, 2020 | 20.30 | 20.54 | 19.61 | 19.87 | 1,005,736 | -0.42(-2.07%) |
Dec 22, 2020 | 20.20 | 20.68 | 20.01 | 20.29 | 825,800 | +0.08(+0.40%) |
Dec 21, 2020 | 19.89 | 20.24 | 19.60 | 20.21 | 774,932 | +0.22(+1.10%) |
Dec 18, 2020 | 20.34 | 20.42 | 19.85 | 19.99 | 1,656,400 | -0.31(-1.53%) |
Dec 17, 2020 | 20.18 | 20.53 | 19.71 | 20.30 | 1,543,277 | +0.30(+1.50%) |
Dec 16, 2020 | 21.23 | 21.24 | 19.73 | 20.00 | 859,979 | -1.06(-5.03%) |
Dec 15, 2020 | 21.27 | 21.37 | 20.68 | 21.06 | 691,339 | -0.09(-0.43%) |
Dec 14, 2020 | 20.31 | 21.66 | 20.14 | 21.15 | 666,595 | +1.21(+6.07%) |
Dec 11, 2020 | 20.64 | 20.64 | 19.89 | 19.94 | 758,300 | -0.83(-4.00%) |
Dec 10, 2020 | 20.89 | 21.16 | 20.67 | 20.77 | 1,163,500 | -0.18(-0.86%) |
Dec 09, 2020 | 21.39 | 21.40 | 20.86 | 20.95 | 515,873 | -0.18(-0.85%) |
Dec 08, 2020 | 21.22 | 21.52 | 20.95 | 21.13 | 846,542 | -0.29(-1.35%) |
Dec 07, 2020 | 22.11 | 22.48 | 21.34 | 21.42 | 566,362 | -0.81(-3.64%) |
Dec 04, 2020 | 22.16 | 22.81 | 21.90 | 22.23 | 693,000 | +0.15(+0.68%) |
Dec 03, 2020 | 21.63 | 22.37 | 21.27 | 22.08 | 841,699 | +0.59(+2.75%) |
Dec 02, 2020 | 21.35 | 21.70 | 21.07 | 21.49 | 376,042 | -0.05(-0.23%) |
Dec 01, 2020 | 21.70 | 22.05 | 21.38 | 21.54 | 555,134 | +0.11(+0.51%) |
Nov 30, 2020 | 21.56 | 21.71 | 21.05 | 21.43 | 685,390 | -0.13(-0.60%) |
Nov 27, 2020 | 20.99 | 21.71 | 20.76 | 21.56 | 319,500 | +0.48(+2.28%) |
Nov 25, 2020 | 21.22 | 21.25 | 20.54 | 21.08 | 579,200 | -0.12(-0.57%) |
Nov 24, 2020 | 21.00 | 21.60 | 20.77 | 21.20 | 515,916 | +0.40(+1.92%) |
Nov 23, 2020 | 20.81 | 20.98 | 20.22 | 20.80 | 890,361 | +0.92(+4.63%) |
Nov 20, 2020 | 20.17 | 20.18 | 19.06 | 19.88 | 720,100 | +0.02(+0.10%) |
Nov 19, 2020 | 19.99 | 20.26 | 19.61 | 19.86 | 791,883 | -0.19(-0.95%) |
Nov 18, 2020 | 20.89 | 21.10 | 20.04 | 20.05 | 1,009,170 | -0.74(-3.56%) |
Nov 17, 2020 | 20.90 | 21.38 | 20.51 | 20.79 | 733,923 | -0.31(-1.47%) |
Nov 16, 2020 | 22.07 | 22.37 | 20.97 | 21.10 | 1,190,912 | -0.50(-2.31%) |
Nov 13, 2020 | 21.04 | 21.70 | 20.91 | 21.60 | 1,256,600 | +0.90(+4.35%) |
Nov 12, 2020 | 20.57 | 21.37 | 20.32 | 20.70 | 1,746,881 | -0.16(-0.77%) |
Nov 11, 2020 | 21.81 | 21.86 | 20.62 | 20.86 | 1,105,230 | -0.87(-4.00%) |
Nov 10, 2020 | 20.69 | 22.75 | 20.66 | 21.73 | 1,438,588 | -1.37(-5.93%) |
Nov 09, 2020 | 22.76 | 23.36 | 22.13 | 23.10 | 1,191,963 | +1.65(+7.69%) |
Nov 06, 2020 | 21.58 | 21.86 | 21.15 | 21.45 | 846,100 | -0.16(-0.74%) |
Nov 05, 2020 | 22.32 | 22.42 | 21.57 | 21.61 | 799,043 | -0.47(-2.13%) |
Nov 04, 2020 | 21.80 | 22.58 | 21.75 | 22.08 | 728,741 | +0.31(+1.42%) |
Nov 03, 2020 | 21.16 | 21.93 | 20.99 | 21.77 | 948,876 | +0.80(+3.81%) |