Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.16 | 20.41 | 19.89 | 20.04 | 886,760 | -0.21(-1.04%) |
Jan 28, 2021 | 20.66 | 20.79 | 20.24 | 20.25 | 741,633 | -0.30(-1.44%) |
Jan 27, 2021 | 21.20 | 21.20 | 20.42 | 20.54 | 752,749 | -0.90(-4.18%) |
Jan 26, 2021 | 22.20 | 22.21 | 21.39 | 21.44 | 678,947 | -1.00(-4.46%) |
Jan 25, 2021 | 22.29 | 22.60 | 21.97 | 22.44 | 518,410 | +0.16(+0.73%) |
Jan 22, 2021 | 22.22 | 22.41 | 21.98 | 22.28 | 695,280 | -0.06(-0.26%) |
Jan 21, 2021 | 22.63 | 22.63 | 22.10 | 22.34 | 609,977 | -0.17(-0.76%) |
Jan 20, 2021 | 22.37 | 22.75 | 22.17 | 22.51 | 696,970 | +0.21(+0.94%) |
Jan 19, 2021 | 22.79 | 22.79 | 22.08 | 22.30 | 989,284 | +0.62(+2.86%) |
Jan 15, 2021 | 21.62 | 21.69 | 21.20 | 21.68 | 508,202 | -0.04(-0.18%) |
Jan 14, 2021 | 21.46 | 22.00 | 21.32 | 21.72 | 734,687 | +0.42(+1.97%) |
Jan 13, 2021 | 21.53 | 21.65 | 21.04 | 21.30 | 622,389 | -0.21(-0.98%) |
Jan 12, 2021 | 21.18 | 21.69 | 21.18 | 21.51 | 832,986 | +0.37(+1.76%) |
Jan 11, 2021 | 20.98 | 21.41 | 20.88 | 21.13 | 644,542 | -0.09(-0.40%) |
Jan 08, 2021 | 21.12 | 21.64 | 21.12 | 21.22 | 1,376,622 | +0.16(+0.77%) |
Jan 07, 2021 | 20.94 | 21.26 | 20.65 | 21.06 | 997,266 | +0.13(+0.64%) |
Jan 06, 2021 | 20.09 | 21.07 | 20.06 | 20.92 | 891,368 | +0.93(+4.63%) |
Jan 05, 2021 | 19.52 | 20.21 | 19.47 | 20.00 | 873,092 | +0.48(+2.44%) |
Jan 04, 2021 | 19.86 | 19.98 | 19.46 | 19.52 | 576,610 | -0.23(-1.16%) |
Dec 31, 2020 | 19.75 | 19.75 | 19.75 | 430,417 | +0.20(+1.02%) | |
Dec 30, 2020 | 19.63 | 19.80 | 19.52 | 19.55 | 430,417 | -0.07(-0.34%) |
Dec 29, 2020 | 19.73 | 19.98 | 19.61 | 19.62 | 472,178 | -0.11(-0.58%) |
Dec 28, 2020 | 19.81 | 19.97 | 19.70 | 19.73 | 383,192 | -0.05(-0.24%) |
Dec 24, 2020 | 19.76 | 19.88 | 19.61 | 19.78 | 141,592 | +0.01(+0.05%) |
Dec 23, 2020 | 19.86 | 19.94 | 19.67 | 19.77 | 522,582 | +0.04(+0.19%) |
Dec 22, 2020 | 19.86 | 20.01 | 19.64 | 19.73 | 535,805 | -0.14(-0.72%) |
Dec 21, 2020 | 19.64 | 20.10 | 19.50 | 19.87 | 753,929 | +0.11(+0.58%) |
Dec 18, 2020 | 19.82 | 20.07 | 19.64 | 19.76 | 1,822,674 | +0.05(+0.24%) |
Dec 17, 2020 | 19.51 | 19.73 | 19.27 | 19.71 | 660,740 | +0.22(+1.13%) |
Dec 16, 2020 | 19.51 | 19.69 | 19.32 | 19.49 | 1,017,498 | +0.01(+0.05%) |
Dec 15, 2020 | 19.54 | 19.69 | 19.33 | 19.48 | 985,982 | +0.06(+0.29%) |
Dec 14, 2020 | 19.79 | 20.06 | 19.42 | 19.43 | 995,407 | -0.62(-3.09%) |
Dec 11, 2020 | 19.98 | 20.26 | 19.92 | 20.05 | 678,092 | -0.08(-0.38%) |
Dec 10, 2020 | 20.07 | 20.33 | 19.64 | 20.12 | 625,970 | -0.05(-0.26%) |
Dec 09, 2020 | 20.08 | 20.23 | 19.90 | 20.18 | 492,535 | +0.28(+1.39%) |
Dec 08, 2020 | 20.16 | 20.31 | 19.81 | 19.90 | 974,852 | -0.25(-1.23%) |
Dec 07, 2020 | 20.32 | 20.43 | 20.07 | 20.15 | 423,475 | -0.08(-0.38%) |
Dec 04, 2020 | 19.69 | 20.26 | 19.69 | 20.22 | 576,836 | +0.56(+2.85%) |
Dec 03, 2020 | 20.04 | 20.15 | 19.62 | 19.66 | 658,583 | -0.38(-1.90%) |
Dec 02, 2020 | 20.23 | 20.25 | 19.94 | 20.04 | 408,147 | -0.15(-0.75%) |
Dec 01, 2020 | 20.04 | 20.33 | 19.93 | 20.19 | 472,986 | +0.31(+1.58%) |
Nov 30, 2020 | 20.26 | 20.34 | 19.87 | 19.88 | 626,734 | -0.39(-1.92%) |
Nov 27, 2020 | 20.25 | 20.33 | 19.92 | 20.27 | 193,119 | +0.00(+0.00%) |
Nov 25, 2020 | 20.57 | 20.57 | 19.97 | 20.27 | 536,677 | -0.33(-1.62%) |
Nov 24, 2020 | 19.75 | 20.68 | 19.74 | 20.60 | 952,878 | +0.38(+1.88%) |
Nov 23, 2020 | 20.79 | 20.93 | 20.05 | 20.22 | 724,860 | -0.49(-2.34%) |
Nov 20, 2020 | 20.72 | 20.91 | 20.60 | 20.71 | 563,169 | -0.20(-0.96%) |
Nov 19, 2020 | 20.85 | 21.00 | 20.72 | 20.91 | 384,046 | +0.06(+0.27%) |
Nov 18, 2020 | 21.16 | 21.35 | 20.80 | 20.85 | 684,667 | -0.30(-1.44%) |
Nov 17, 2020 | 20.87 | 21.18 | 20.61 | 21.16 | 579,315 | +0.22(+1.05%) |
Nov 16, 2020 | 20.83 | 21.05 | 20.70 | 20.94 | 620,696 | +0.22(+1.06%) |
Nov 13, 2020 | 20.47 | 20.87 | 20.34 | 20.72 | 321,270 | +0.39(+1.92%) |
Nov 12, 2020 | 20.59 | 20.69 | 20.12 | 20.33 | 491,932 | -0.29(-1.38%) |
Nov 11, 2020 | 21.34 | 21.55 | 20.55 | 20.61 | 838,791 | -0.52(-2.48%) |
Nov 10, 2020 | 20.82 | 21.33 | 20.57 | 21.14 | 982,849 | +0.31(+1.51%) |
Nov 09, 2020 | 21.88 | 22.14 | 20.46 | 20.82 | 1,495,064 | +0.86(+4.29%) |
Nov 06, 2020 | 20.64 | 20.65 | 19.95 | 19.97 | 666,300 | -0.67(-3.23%) |
Nov 05, 2020 | 20.23 | 20.92 | 20.21 | 20.63 | 1,164,762 | +0.71(+3.54%) |
Nov 04, 2020 | 20.21 | 20.42 | 19.87 | 19.93 | 843,402 | -0.23(-1.12%) |
Nov 03, 2020 | 19.47 | 20.27 | 19.42 | 20.15 | 1,147,597 | +0.89(+4.61%) |