Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.84 | 21.99 | 21.26 | 21.42 | 7,185,862 | -0.49(-2.23%) |
Jan 28, 2021 | 22.18 | 22.36 | 21.85 | 21.91 | 6,177,387 | -0.05(-0.24%) |
Jan 27, 2021 | 22.16 | 22.75 | 21.79 | 21.96 | 4,958,889 | -0.47(-2.10%) |
Jan 26, 2021 | 22.13 | 22.52 | 22.02 | 22.43 | 3,128,198 | +0.49(+2.23%) |
Jan 25, 2021 | 21.60 | 22.11 | 21.59 | 21.94 | 3,088,657 | +0.07(+0.33%) |
Jan 22, 2021 | 21.88 | 21.92 | 21.51 | 21.87 | 3,196,863 | -0.09(-0.41%) |
Jan 21, 2021 | 21.91 | 22.35 | 21.83 | 21.96 | 3,769,381 | +0.00(+0.00%) |
Jan 20, 2021 | 22.31 | 22.31 | 21.68 | 21.96 | 3,350,439 | -0.22(-1.00%) |
Jan 19, 2021 | 22.29 | 22.37 | 21.95 | 22.18 | 4,418,903 | -0.01(-0.04%) |
Jan 15, 2021 | 22.10 | 22.24 | 21.69 | 22.19 | 3,651,599 | +0.01(+0.04%) |
Jan 14, 2021 | 21.84 | 22.36 | 21.75 | 22.18 | 4,253,033 | +0.44(+2.01%) |
Jan 13, 2021 | 21.75 | 22.08 | 21.59 | 21.75 | 3,247,394 | -0.10(-0.45%) |
Jan 12, 2021 | 21.78 | 21.98 | 21.58 | 21.84 | 3,458,796 | +0.12(+0.53%) |
Jan 11, 2021 | 21.44 | 21.78 | 21.34 | 21.73 | 3,338,358 | +0.07(+0.33%) |
Jan 08, 2021 | 21.75 | 21.95 | 21.49 | 21.66 | 4,224,121 | -0.11(-0.49%) |
Jan 07, 2021 | 22.23 | 22.45 | 21.72 | 21.76 | 5,182,099 | -0.52(-2.36%) |
Jan 06, 2021 | 21.35 | 22.41 | 21.35 | 22.29 | 6,173,170 | +1.59(+7.70%) |
Jan 05, 2021 | 20.60 | 20.94 | 20.51 | 20.70 | 3,377,904 | +0.11(+0.52%) |
Jan 04, 2021 | 20.88 | 21.02 | 20.50 | 20.59 | 3,571,290 | -0.34(-1.62%) |
Dec 31, 2020 | 20.93 | 20.93 | 20.93 | 2,069,357 | +0.05(+0.26%) | |
Dec 30, 2020 | 21.10 | 21.27 | 20.84 | 20.87 | 2,069,357 | -0.20(-0.93%) |
Dec 29, 2020 | 21.21 | 21.29 | 20.95 | 21.07 | 2,004,397 | -0.10(-0.46%) |
Dec 28, 2020 | 21.05 | 21.44 | 20.97 | 21.17 | 2,588,497 | +0.24(+1.15%) |
Dec 24, 2020 | 21.01 | 21.01 | 20.70 | 20.93 | 956,002 | +0.00(+0.00%) |
Dec 23, 2020 | 20.58 | 21.09 | 20.58 | 20.93 | 3,289,663 | +0.41(+1.99%) |
Dec 22, 2020 | 20.95 | 21.09 | 20.46 | 20.52 | 4,627,141 | -0.32(-1.54%) |
Dec 21, 2020 | 20.94 | 20.98 | 20.49 | 20.84 | 4,240,775 | -0.46(-2.17%) |
Dec 18, 2020 | 21.12 | 21.38 | 20.99 | 21.30 | 9,402,110 | +0.12(+0.59%) |
Dec 17, 2020 | 21.65 | 21.65 | 20.92 | 21.18 | 3,404,450 | -0.27(-1.24%) |
Dec 16, 2020 | 21.55 | 21.66 | 21.27 | 21.44 | 2,359,621 | -0.08(-0.37%) |
Dec 15, 2020 | 21.30 | 21.60 | 21.12 | 21.52 | 3,611,244 | +0.44(+2.07%) |
Dec 14, 2020 | 21.52 | 21.69 | 21.08 | 21.09 | 5,785,587 | -0.20(-0.92%) |
Dec 11, 2020 | 21.13 | 21.55 | 21.01 | 21.28 | 4,129,713 | +0.25(+1.18%) |
Dec 10, 2020 | 20.81 | 21.13 | 20.67 | 21.03 | 2,813,806 | -0.05(-0.25%) |
Dec 09, 2020 | 21.20 | 21.49 | 20.93 | 21.09 | 4,376,872 | +0.04(+0.17%) |
Dec 08, 2020 | 21.05 | 21.30 | 20.95 | 21.05 | 4,043,662 | -0.16(-0.76%) |
Dec 07, 2020 | 21.27 | 21.33 | 21.00 | 21.21 | 3,628,563 | -0.11(-0.50%) |
Dec 04, 2020 | 21.16 | 21.41 | 21.04 | 21.32 | 3,929,543 | +0.24(+1.14%) |
Dec 03, 2020 | 20.65 | 21.21 | 20.60 | 21.08 | 4,894,214 | +0.44(+2.11%) |
Dec 02, 2020 | 20.29 | 20.64 | 20.06 | 20.64 | 4,551,447 | +0.36(+1.80%) |
Dec 01, 2020 | 20.13 | 20.44 | 19.99 | 20.28 | 5,270,557 | +0.45(+2.29%) |
Nov 30, 2020 | 19.97 | 20.19 | 19.75 | 19.82 | 5,524,665 | -0.24(-1.18%) |
Nov 27, 2020 | 20.24 | 20.37 | 20.02 | 20.06 | 1,486,367 | -0.27(-1.34%) |
Nov 25, 2020 | 20.21 | 20.42 | 19.94 | 20.33 | 4,803,614 | -0.11(-0.52%) |
Nov 24, 2020 | 19.84 | 20.48 | 19.65 | 20.44 | 6,495,574 | +1.00(+5.16%) |
Nov 23, 2020 | 19.31 | 19.57 | 19.11 | 19.43 | 2,864,519 | +0.39(+2.03%) |
Nov 20, 2020 | 18.84 | 19.09 | 18.74 | 19.05 | 3,554,574 | +0.05(+0.28%) |
Nov 19, 2020 | 18.57 | 19.03 | 18.53 | 18.99 | 3,020,401 | +0.17(+0.89%) |
Nov 18, 2020 | 19.27 | 19.43 | 18.80 | 18.83 | 3,275,926 | -0.44(-2.28%) |
Nov 17, 2020 | 18.82 | 19.34 | 18.70 | 19.27 | 3,639,785 | +0.23(+1.20%) |
Nov 16, 2020 | 19.16 | 19.41 | 18.92 | 19.04 | 4,899,680 | +0.42(+2.27%) |
Nov 13, 2020 | 18.23 | 18.72 | 18.17 | 18.62 | 4,372,150 | +0.60(+3.32%) |
Nov 12, 2020 | 18.10 | 18.28 | 17.79 | 18.02 | 3,934,082 | -0.26(-1.40%) |
Nov 11, 2020 | 18.85 | 18.85 | 17.92 | 18.27 | 7,051,853 | -0.57(-3.03%) |
Nov 10, 2020 | 18.70 | 18.91 | 18.52 | 18.85 | 6,530,960 | +0.29(+1.56%) |
Nov 09, 2020 | 18.41 | 19.13 | 18.18 | 18.55 | 8,834,444 | +1.85(+11.06%) |
Nov 06, 2020 | 17.14 | 17.25 | 16.69 | 16.71 | 4,381,129 | -0.48(-2.77%) |
Nov 05, 2020 | 16.83 | 17.24 | 16.80 | 17.18 | 3,757,245 | +0.55(+3.33%) |
Nov 04, 2020 | 17.01 | 17.02 | 16.52 | 16.63 | 5,707,106 | -0.40(-2.33%) |
Nov 03, 2020 | 16.85 | 17.15 | 16.70 | 17.02 | 4,915,326 | +0.38(+2.27%) |