Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.96 | 24.37 | 23.41 | 24.18 | 5,102,297 | +0.71(+3.04%) |
Jan 28, 2021 | 24.82 | 25.62 | 23.01 | 23.47 | 6,829,212 | -0.43(-1.79%) |
Jan 27, 2021 | 22.76 | 24.22 | 22.73 | 23.89 | 3,726,471 | +1.09(+4.77%) |
Jan 26, 2021 | 22.91 | 22.97 | 22.29 | 22.81 | 1,264,424 | -0.10(-0.42%) |
Jan 25, 2021 | 21.66 | 23.16 | 21.39 | 22.90 | 1,785,761 | +1.27(+5.88%) |
Jan 22, 2021 | 21.58 | 21.75 | 21.41 | 21.63 | 875,053 | +0.10(+0.44%) |
Jan 21, 2021 | 21.46 | 21.68 | 21.45 | 21.54 | 457,402 | +0.05(+0.24%) |
Jan 20, 2021 | 21.63 | 21.80 | 21.42 | 21.48 | 551,799 | -0.09(-0.40%) |
Jan 19, 2021 | 21.39 | 21.70 | 21.24 | 21.57 | 1,103,558 | +0.27(+1.27%) |
Jan 15, 2021 | 21.44 | 21.50 | 21.14 | 21.30 | 608,058 | -0.18(-0.85%) |
Jan 14, 2021 | 21.48 | 21.60 | 21.11 | 21.48 | 1,127,078 | +0.08(+0.37%) |
Jan 13, 2021 | 21.20 | 21.97 | 21.06 | 21.40 | 1,555,552 | +0.30(+1.40%) |
Jan 12, 2021 | 21.11 | 21.57 | 20.93 | 21.11 | 1,902,812 | +0.14(+0.66%) |
Jan 11, 2021 | 22.21 | 22.28 | 20.90 | 20.97 | 1,805,610 | -1.36(-6.08%) |
Jan 08, 2021 | 22.29 | 22.63 | 22.01 | 22.33 | 1,156,402 | +0.03(+0.16%) |
Jan 07, 2021 | 22.65 | 22.87 | 22.20 | 22.29 | 1,178,570 | -0.31(-1.39%) |
Jan 06, 2021 | 22.01 | 22.64 | 21.82 | 22.61 | 1,658,725 | +0.69(+3.14%) |
Jan 05, 2021 | 22.05 | 22.29 | 21.86 | 21.92 | 956,271 | -0.07(-0.32%) |
Jan 04, 2021 | 22.05 | 22.21 | 21.38 | 21.99 | 845,823 | +0.07(+0.32%) |
Dec 31, 2020 | 21.92 | 21.92 | 21.92 | 629,016 | +0.30(+1.37%) | |
Dec 30, 2020 | 21.41 | 21.73 | 21.33 | 21.62 | 629,016 | +0.22(+1.02%) |
Dec 29, 2020 | 21.80 | 21.90 | 21.30 | 21.40 | 637,034 | -0.37(-1.68%) |
Dec 28, 2020 | 21.80 | 22.01 | 21.71 | 21.77 | 543,074 | -0.04(-0.20%) |
Dec 24, 2020 | 22.00 | 22.00 | 21.77 | 21.81 | 226,916 | -0.07(-0.32%) |
Dec 23, 2020 | 22.06 | 22.34 | 21.85 | 21.88 | 745,406 | -0.11(-0.51%) |
Dec 22, 2020 | 21.74 | 22.05 | 21.68 | 22.00 | 720,347 | +0.24(+1.12%) |
Dec 21, 2020 | 21.74 | 22.02 | 21.43 | 21.75 | 946,135 | +0.10(+0.44%) |
Dec 18, 2020 | 21.33 | 21.83 | 21.29 | 21.66 | 1,981,962 | +0.37(+1.72%) |
Dec 17, 2020 | 20.68 | 21.29 | 20.66 | 21.29 | 984,278 | +0.68(+3.30%) |
Dec 16, 2020 | 20.81 | 20.88 | 20.60 | 20.61 | 947,553 | -0.17(-0.82%) |
Dec 15, 2020 | 20.42 | 20.83 | 20.41 | 20.78 | 909,816 | +0.47(+2.29%) |
Dec 14, 2020 | 20.26 | 20.67 | 20.07 | 20.32 | 1,463,849 | +0.29(+1.43%) |
Dec 11, 2020 | 20.22 | 20.37 | 20.00 | 20.03 | 846,000 | -0.25(-1.25%) |
Dec 10, 2020 | 20.53 | 20.55 | 20.17 | 20.28 | 878,026 | -0.26(-1.27%) |
Dec 09, 2020 | 20.37 | 20.68 | 20.33 | 20.54 | 999,181 | -0.13(-0.63%) |
Dec 08, 2020 | 20.47 | 20.78 | 20.32 | 20.67 | 754,485 | +0.20(+0.96%) |
Dec 07, 2020 | 20.44 | 20.68 | 20.32 | 20.48 | 796,082 | +0.11(+0.53%) |
Dec 04, 2020 | 20.45 | 20.66 | 20.19 | 20.37 | 778,016 | +0.02(+0.09%) |
Dec 03, 2020 | 20.30 | 20.52 | 20.10 | 20.35 | 757,904 | +0.15(+0.73%) |
Dec 02, 2020 | 20.25 | 20.73 | 20.03 | 20.20 | 1,011,232 | -0.10(-0.51%) |
Dec 01, 2020 | 19.71 | 20.33 | 19.71 | 20.31 | 1,300,219 | +0.46(+2.33%) |
Nov 30, 2020 | 19.68 | 19.97 | 19.51 | 19.85 | 1,936,527 | +0.12(+0.62%) |
Nov 27, 2020 | 19.60 | 19.82 | 19.56 | 19.72 | 501,582 | +0.10(+0.53%) |
Nov 25, 2020 | 19.47 | 19.72 | 19.29 | 19.62 | 914,963 | +0.08(+0.40%) |
Nov 24, 2020 | 19.67 | 19.82 | 19.44 | 19.54 | 1,199,659 | -0.06(-0.31%) |
Nov 23, 2020 | 19.38 | 19.85 | 19.35 | 19.60 | 1,128,677 | +0.16(+0.80%) |
Nov 20, 2020 | 19.32 | 19.56 | 19.22 | 19.45 | 948,039 | +0.02(+0.09%) |
Nov 19, 2020 | 19.55 | 19.71 | 19.38 | 19.43 | 1,149,256 | -0.21(-1.05%) |
Nov 18, 2020 | 19.63 | 20.08 | 19.60 | 19.64 | 1,345,347 | +0.06(+0.31%) |
Nov 17, 2020 | 20.01 | 20.01 | 19.56 | 19.58 | 1,106,983 | -0.40(-2.03%) |
Nov 16, 2020 | 20.18 | 20.25 | 19.68 | 19.98 | 968,988 | -0.18(-0.90%) |
Nov 13, 2020 | 20.15 | 20.65 | 19.98 | 20.16 | 878,291 | -0.07(-0.34%) |
Nov 12, 2020 | 20.42 | 20.51 | 19.89 | 20.23 | 1,093,248 | -0.18(-0.89%) |
Nov 11, 2020 | 19.75 | 20.46 | 19.62 | 20.41 | 1,284,579 | +0.70(+3.54%) |
Nov 10, 2020 | 20.06 | 20.22 | 19.27 | 19.72 | 1,517,276 | -0.20(-1.00%) |
Nov 09, 2020 | 20.88 | 20.93 | 19.66 | 19.91 | 2,093,854 | -0.41(-2.03%) |
Nov 06, 2020 | 19.55 | 20.46 | 19.18 | 20.33 | 1,927,876 | +1.42(+7.52%) |
Nov 05, 2020 | 19.27 | 19.59 | 18.86 | 18.91 | 1,238,266 | -0.43(-2.23%) |
Nov 04, 2020 | 19.03 | 19.78 | 18.85 | 19.34 | 1,560,419 | +0.29(+1.52%) |
Nov 03, 2020 | 18.59 | 19.42 | 18.41 | 19.05 | 2,827,283 | +0.60(+3.25%) |