Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.67 | 22.71 | 21.90 | 21.93 | 2,465,571 | -0.62(-2.74%) |
Jan 28, 2021 | 22.86 | 23.55 | 22.32 | 22.55 | 5,089,904 | -0.23(-0.99%) |
Jan 27, 2021 | 22.16 | 23.09 | 22.00 | 22.78 | 5,788,402 | +0.20(+0.87%) |
Jan 26, 2021 | 21.29 | 23.56 | 21.16 | 22.58 | 10,198,109 | +1.46(+6.93%) |
Jan 25, 2021 | 21.24 | 21.56 | 21.03 | 21.12 | 2,608,378 | -0.23(-1.06%) |
Jan 22, 2021 | 21.24 | 21.45 | 21.06 | 21.34 | 3,628,259 | -0.05(-0.23%) |
Jan 21, 2021 | 21.75 | 21.85 | 21.33 | 21.39 | 5,153,674 | -0.49(-2.24%) |
Jan 20, 2021 | 21.99 | 22.04 | 21.66 | 21.88 | 2,768,416 | +0.00(+0.00%) |
Jan 19, 2021 | 21.90 | 22.07 | 21.76 | 21.88 | 6,186,350 | +0.15(+0.68%) |
Jan 15, 2021 | 21.82 | 22.02 | 21.46 | 21.74 | 3,258,480 | -0.24(-1.07%) |
Jan 14, 2021 | 21.46 | 22.12 | 21.33 | 21.97 | 3,816,758 | +0.56(+2.61%) |
Jan 13, 2021 | 21.20 | 21.46 | 21.07 | 21.41 | 4,572,430 | +0.16(+0.74%) |
Jan 12, 2021 | 20.90 | 21.36 | 20.87 | 21.25 | 3,912,091 | +0.40(+1.93%) |
Jan 11, 2021 | 20.29 | 20.86 | 20.18 | 20.85 | 2,796,671 | +0.28(+1.38%) |
Jan 08, 2021 | 20.58 | 20.78 | 20.34 | 20.57 | 7,111,947 | +0.10(+0.48%) |
Jan 07, 2021 | 20.88 | 20.90 | 20.43 | 20.47 | 2,331,048 | -0.08(-0.38%) |
Jan 06, 2021 | 20.43 | 20.83 | 20.34 | 20.55 | 4,504,728 | +0.33(+1.65%) |
Jan 05, 2021 | 19.90 | 20.24 | 19.84 | 20.21 | 8,245,293 | +0.34(+1.73%) |
Jan 04, 2021 | 20.49 | 20.56 | 19.83 | 19.87 | 4,351,653 | -0.63(-3.07%) |
Dec 31, 2020 | 20.50 | 20.50 | 20.50 | 3,279,227 | +0.31(+1.56%) | |
Dec 30, 2020 | 20.40 | 20.58 | 20.05 | 20.18 | 3,279,227 | -0.20(-0.96%) |
Dec 29, 2020 | 20.32 | 20.91 | 20.07 | 20.38 | 11,138,089 | +0.16(+0.78%) |
Dec 28, 2020 | 20.12 | 20.46 | 20.00 | 20.22 | 9,309,155 | +0.27(+1.33%) |
Dec 24, 2020 | 20.01 | 20.04 | 19.87 | 19.96 | 1,011,803 | +0.09(+0.44%) |
Dec 23, 2020 | 19.56 | 19.93 | 19.51 | 19.87 | 2,546,914 | +0.48(+2.48%) |
Dec 22, 2020 | 19.49 | 19.63 | 19.20 | 19.39 | 2,360,267 | +0.01(+0.05%) |
Dec 21, 2020 | 19.25 | 19.51 | 18.94 | 19.38 | 3,625,048 | -0.35(-1.79%) |
Dec 18, 2020 | 19.24 | 19.75 | 19.16 | 19.73 | 7,736,052 | +0.47(+2.45%) |
Dec 17, 2020 | 19.25 | 19.35 | 19.10 | 19.26 | 2,738,816 | +0.12(+0.62%) |
Dec 16, 2020 | 19.31 | 19.44 | 18.99 | 19.14 | 3,676,492 | -0.15(-0.76%) |
Dec 15, 2020 | 19.04 | 19.38 | 18.67 | 19.29 | 7,360,237 | +0.34(+1.81%) |
Dec 14, 2020 | 18.89 | 19.15 | 18.82 | 18.95 | 4,664,875 | +0.19(+1.00%) |
Dec 11, 2020 | 18.44 | 18.77 | 18.25 | 18.76 | 4,405,082 | +0.14(+0.74%) |
Dec 10, 2020 | 18.53 | 18.74 | 18.36 | 18.62 | 5,777,901 | -0.16(-0.84%) |
Dec 09, 2020 | 17.36 | 18.81 | 17.25 | 18.78 | 15,122,758 | +1.57(+9.13%) |
Dec 08, 2020 | 16.89 | 17.37 | 16.73 | 17.21 | 2,834,119 | +0.27(+1.57%) |
Dec 07, 2020 | 17.51 | 17.52 | 16.85 | 16.94 | 4,832,306 | -0.70(-3.95%) |
Dec 04, 2020 | 17.02 | 17.68 | 16.94 | 17.64 | 11,362,479 | +0.71(+4.18%) |
Dec 03, 2020 | 16.11 | 17.00 | 16.00 | 16.93 | 4,545,151 | +0.86(+5.38%) |
Dec 02, 2020 | 15.78 | 16.16 | 15.73 | 16.07 | 3,382,239 | +0.23(+1.43%) |
Dec 01, 2020 | 16.20 | 16.46 | 15.83 | 15.84 | 4,899,711 | -0.04(-0.25%) |
Nov 30, 2020 | 15.96 | 16.26 | 15.79 | 15.88 | 26,643,336 | -0.07(-0.43%) |
Nov 27, 2020 | 16.02 | 16.05 | 15.40 | 15.95 | 3,306,229 | -0.11(-0.67%) |
Nov 25, 2020 | 16.22 | 16.30 | 15.90 | 16.06 | 4,585,899 | -0.26(-1.56%) |
Nov 24, 2020 | 16.28 | 16.38 | 16.02 | 16.31 | 3,408,443 | +0.45(+2.85%) |
Nov 23, 2020 | 15.52 | 15.96 | 15.34 | 15.86 | 4,389,461 | +0.39(+2.54%) |
Nov 20, 2020 | 15.79 | 15.96 | 15.40 | 15.47 | 5,563,189 | -0.31(-1.99%) |
Nov 19, 2020 | 15.78 | 15.88 | 15.56 | 15.78 | 6,904,516 | -0.14(-0.86%) |
Nov 18, 2020 | 16.30 | 16.38 | 15.87 | 15.92 | 3,712,270 | -0.37(-2.29%) |
Nov 17, 2020 | 15.98 | 16.42 | 15.79 | 16.29 | 2,889,226 | -0.02(-0.12%) |
Nov 16, 2020 | 15.73 | 16.34 | 15.66 | 16.31 | 6,893,798 | +0.90(+5.84%) |
Nov 13, 2020 | 14.62 | 15.45 | 14.62 | 15.41 | 5,678,336 | +0.91(+6.28%) |
Nov 12, 2020 | 15.13 | 15.13 | 14.40 | 14.50 | 8,396,092 | -0.74(-4.88%) |
Nov 11, 2020 | 15.01 | 15.29 | 14.91 | 15.25 | 5,385,428 | +0.26(+1.76%) |
Nov 10, 2020 | 15.29 | 15.44 | 14.83 | 14.98 | 4,064,436 | -0.32(-2.11%) |
Nov 09, 2020 | 14.93 | 15.73 | 14.29 | 15.31 | 5,788,199 | +1.43(+10.30%) |
Nov 06, 2020 | 13.82 | 14.05 | 13.75 | 13.88 | 3,154,903 | +0.05(+0.35%) |
Nov 05, 2020 | 13.91 | 14.06 | 13.63 | 13.83 | 3,853,249 | +0.10(+0.71%) |
Nov 04, 2020 | 13.78 | 14.17 | 13.58 | 13.73 | 4,006,843 | -0.21(-1.47%) |
Nov 03, 2020 | 13.83 | 14.16 | 13.79 | 13.94 | 4,588,240 | +0.21(+1.50%) |