Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.95 | 21.01 | 20.57 | 20.70 | 6,013,329 | -0.64(-2.98%) |
Jan 28, 2021 | 21.15 | 21.46 | 21.13 | 21.34 | 4,527,891 | +0.15(+0.70%) |
Jan 27, 2021 | 21.40 | 21.44 | 21.14 | 21.19 | 5,437,140 | -0.60(-2.76%) |
Jan 26, 2021 | 21.80 | 21.84 | 21.70 | 21.79 | 3,018,109 | +0.02(+0.08%) |
Jan 25, 2021 | 21.67 | 21.78 | 21.44 | 21.78 | 4,524,000 | +0.10(+0.44%) |
Jan 22, 2021 | 21.62 | 21.73 | 21.60 | 21.68 | 3,424,602 | -0.17(-0.76%) |
Jan 21, 2021 | 21.89 | 21.89 | 21.74 | 21.85 | 2,725,441 | +0.05(+0.24%) |
Jan 20, 2021 | 21.62 | 21.80 | 21.60 | 21.79 | 2,699,247 | +0.37(+1.75%) |
Jan 19, 2021 | 21.45 | 21.46 | 21.36 | 21.42 | 3,311,601 | +0.10(+0.49%) |
Jan 15, 2021 | 21.39 | 21.45 | 21.17 | 21.32 | 4,044,025 | -0.28(-1.29%) |
Jan 14, 2021 | 21.51 | 21.66 | 21.50 | 21.59 | 5,520,916 | +0.25(+1.18%) |
Jan 13, 2021 | 21.34 | 21.40 | 21.27 | 21.34 | 3,724,888 | -0.08(-0.37%) |
Jan 12, 2021 | 21.29 | 21.44 | 21.16 | 21.42 | 19,646,218 | +0.13(+0.61%) |
Jan 11, 2021 | 21.17 | 21.38 | 21.14 | 21.29 | 3,602,238 | -0.36(-1.65%) |
Jan 08, 2021 | 21.67 | 21.68 | 21.40 | 21.65 | 3,991,947 | +0.10(+0.49%) |
Jan 07, 2021 | 21.47 | 21.59 | 21.44 | 21.54 | 3,891,330 | +0.01(+0.04%) |
Jan 06, 2021 | 21.20 | 21.65 | 21.19 | 21.53 | 12,652,721 | +0.29(+1.35%) |
Jan 05, 2021 | 21.10 | 21.33 | 21.07 | 21.25 | 10,056,424 | +0.30(+1.41%) |
Jan 04, 2021 | 21.25 | 21.25 | 20.84 | 20.95 | 6,052,317 | +0.07(+0.33%) |
Dec 31, 2020 | 20.88 | 20.88 | 20.88 | 2,373,626 | -0.12(-0.58%) | |
Dec 30, 2020 | 21.00 | 21.15 | 20.99 | 21.00 | 2,373,626 | +0.11(+0.54%) |
Dec 29, 2020 | 21.04 | 21.04 | 20.84 | 20.89 | 2,286,914 | -0.08(-0.37%) |
Dec 28, 2020 | 20.96 | 20.98 | 20.88 | 20.97 | 2,248,734 | +0.10(+0.46%) |
Dec 24, 2020 | 20.86 | 20.88 | 20.80 | 20.87 | 979,146 | +0.01(+0.04%) |
Dec 23, 2020 | 20.79 | 20.90 | 20.78 | 20.86 | 1,688,366 | +0.24(+1.18%) |
Dec 22, 2020 | 20.57 | 20.63 | 20.51 | 20.62 | 3,617,932 | -0.13(-0.63%) |
Dec 21, 2020 | 20.50 | 20.79 | 20.44 | 20.75 | 3,936,491 | -0.17(-0.79%) |
Dec 18, 2020 | 21.04 | 21.04 | 20.88 | 20.91 | 3,064,305 | -0.26(-1.23%) |
Dec 17, 2020 | 21.23 | 21.26 | 21.17 | 21.18 | 2,759,352 | +0.28(+1.33%) |
Dec 16, 2020 | 20.84 | 20.93 | 20.79 | 20.90 | 1,787,436 | +0.06(+0.29%) |
Dec 15, 2020 | 20.68 | 20.84 | 20.64 | 20.84 | 4,260,270 | +0.24(+1.19%) |
Dec 14, 2020 | 20.77 | 20.79 | 20.58 | 20.59 | 3,484,017 | +0.06(+0.30%) |
Dec 11, 2020 | 20.50 | 20.55 | 20.40 | 20.53 | 2,468,469 | -0.10(-0.46%) |
Dec 10, 2020 | 20.48 | 20.68 | 20.48 | 20.63 | 3,256,714 | +0.13(+0.63%) |
Dec 09, 2020 | 20.58 | 20.61 | 20.37 | 20.50 | 3,513,064 | +0.03(+0.17%) |
Dec 08, 2020 | 20.36 | 20.48 | 20.35 | 20.46 | 2,022,079 | +0.14(+0.68%) |
Dec 07, 2020 | 20.31 | 20.39 | 20.25 | 20.32 | 3,216,531 | -0.05(-0.25%) |
Dec 04, 2020 | 20.29 | 20.41 | 20.29 | 20.37 | 4,095,682 | +0.17(+0.86%) |
Dec 03, 2020 | 20.21 | 20.31 | 20.17 | 20.20 | 11,796,377 | +0.10(+0.47%) |
Dec 02, 2020 | 19.92 | 20.14 | 19.88 | 20.11 | 9,624,587 | +0.08(+0.39%) |
Dec 01, 2020 | 19.92 | 20.06 | 19.90 | 20.03 | 4,370,916 | +0.39(+1.98%) |
Nov 30, 2020 | 19.86 | 19.90 | 19.63 | 19.64 | 5,591,665 | -0.50(-2.49%) |
Nov 27, 2020 | 20.11 | 20.15 | 20.08 | 20.14 | 1,725,892 | -0.11(-0.55%) |
Nov 25, 2020 | 20.15 | 20.30 | 20.06 | 20.25 | 3,248,296 | +0.02(+0.09%) |
Nov 24, 2020 | 20.05 | 20.25 | 20.01 | 20.24 | 3,213,776 | +0.52(+2.63%) |
Nov 23, 2020 | 19.75 | 19.81 | 19.63 | 19.72 | 4,857,590 | +0.01(+0.04%) |
Nov 20, 2020 | 19.68 | 19.77 | 19.64 | 19.71 | 2,751,085 | +0.03(+0.18%) |
Nov 19, 2020 | 19.53 | 19.67 | 19.47 | 19.67 | 3,115,157 | +0.15(+0.75%) |
Nov 18, 2020 | 19.65 | 19.77 | 19.52 | 19.53 | 5,372,692 | +0.03(+0.13%) |
Nov 17, 2020 | 19.43 | 19.56 | 19.37 | 19.50 | 1,671,594 | +0.03(+0.18%) |
Nov 16, 2020 | 19.41 | 19.48 | 19.33 | 19.47 | 3,463,069 | +0.29(+1.49%) |
Nov 13, 2020 | 19.03 | 19.22 | 19.03 | 19.18 | 3,115,375 | +0.24(+1.28%) |
Nov 12, 2020 | 19.13 | 19.14 | 18.87 | 18.94 | 2,216,016 | -0.36(-1.88%) |
Nov 11, 2020 | 19.30 | 19.35 | 19.23 | 19.30 | 3,878,991 | +0.26(+1.36%) |
Nov 10, 2020 | 19.05 | 19.18 | 19.00 | 19.04 | 4,957,472 | -0.04(-0.23%) |
Nov 09, 2020 | 19.44 | 19.45 | 19.08 | 19.09 | 6,971,737 | +0.73(+3.95%) |
Nov 06, 2020 | 18.41 | 18.49 | 18.35 | 18.36 | 3,384,109 | +0.03(+0.19%) |
Nov 05, 2020 | 18.19 | 18.35 | 18.18 | 18.33 | 4,533,426 | +0.58(+3.26%) |
Nov 04, 2020 | 17.63 | 17.95 | 17.57 | 17.75 | 5,036,282 | +0.01(+0.05%) |
Nov 03, 2020 | 17.60 | 17.81 | 17.57 | 17.74 | 3,644,523 | +0.55(+3.22%) |