Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.62 | 21.76 | 21.04 | 21.20 | 7,259,054 | -0.48(-2.23%) |
Jan 28, 2021 | 21.96 | 22.14 | 21.63 | 21.68 | 6,240,307 | -0.05(-0.24%) |
Jan 27, 2021 | 21.94 | 22.52 | 21.57 | 21.74 | 5,009,398 | -0.47(-2.10%) |
Jan 26, 2021 | 21.90 | 22.29 | 21.79 | 22.20 | 3,160,060 | +0.48(+2.23%) |
Jan 25, 2021 | 21.39 | 21.89 | 21.37 | 21.72 | 3,120,117 | +0.07(+0.33%) |
Jan 22, 2021 | 21.66 | 21.70 | 21.30 | 21.65 | 3,229,425 | -0.09(-0.40%) |
Jan 21, 2021 | 21.69 | 22.12 | 21.61 | 21.74 | 3,807,774 | +0.00(+0.00%) |
Jan 20, 2021 | 22.08 | 22.08 | 21.46 | 21.74 | 3,384,566 | -0.22(-1.00%) |
Jan 19, 2021 | 22.06 | 22.14 | 21.73 | 21.96 | 4,463,912 | -0.01(-0.04%) |
Jan 15, 2021 | 21.88 | 22.02 | 21.47 | 21.97 | 3,688,793 | +0.01(+0.04%) |
Jan 14, 2021 | 21.62 | 22.14 | 21.53 | 21.96 | 4,296,353 | +0.43(+2.00%) |
Jan 13, 2021 | 21.53 | 21.86 | 21.37 | 21.53 | 3,280,471 | -0.10(-0.45%) |
Jan 12, 2021 | 21.56 | 21.76 | 21.36 | 21.62 | 3,494,026 | +0.11(+0.53%) |
Jan 11, 2021 | 21.23 | 21.56 | 21.12 | 21.51 | 3,372,362 | +0.07(+0.33%) |
Jan 08, 2021 | 21.54 | 21.73 | 21.27 | 21.44 | 4,267,147 | -0.11(-0.49%) |
Jan 07, 2021 | 22.01 | 22.22 | 21.50 | 21.54 | 5,234,882 | -0.52(-2.36%) |
Jan 06, 2021 | 21.14 | 22.19 | 21.14 | 22.06 | 6,236,047 | +1.58(+7.70%) |
Jan 05, 2021 | 20.39 | 20.72 | 20.30 | 20.49 | 3,412,310 | +0.11(+0.52%) |
Jan 04, 2021 | 20.67 | 20.80 | 20.30 | 20.38 | 3,607,665 | -0.33(-1.62%) |
Dec 31, 2020 | 20.72 | 20.72 | 20.72 | 2,090,435 | +0.05(+0.26%) | |
Dec 30, 2020 | 20.89 | 21.05 | 20.63 | 20.66 | 2,090,435 | -0.19(-0.93%) |
Dec 29, 2020 | 21.00 | 21.08 | 20.74 | 20.86 | 2,024,813 | -0.10(-0.46%) |
Dec 28, 2020 | 20.84 | 21.23 | 20.76 | 20.95 | 2,614,862 | +0.24(+1.15%) |
Dec 24, 2020 | 20.80 | 20.80 | 20.50 | 20.72 | 965,739 | +0.00(+0.00%) |
Dec 23, 2020 | 20.37 | 20.87 | 20.37 | 20.72 | 3,323,170 | +0.41(+1.99%) |
Dec 22, 2020 | 20.74 | 20.87 | 20.25 | 20.31 | 4,674,271 | -0.32(-1.54%) |
Dec 21, 2020 | 20.73 | 20.77 | 20.28 | 20.63 | 4,283,969 | -0.46(-2.17%) |
Dec 18, 2020 | 20.91 | 21.16 | 20.78 | 21.09 | 9,497,876 | +0.12(+0.59%) |
Dec 17, 2020 | 21.43 | 21.43 | 20.71 | 20.96 | 3,439,127 | -0.26(-1.24%) |
Dec 16, 2020 | 21.33 | 21.44 | 21.06 | 21.23 | 2,383,655 | -0.08(-0.37%) |
Dec 15, 2020 | 21.09 | 21.38 | 20.91 | 21.31 | 3,648,026 | +0.43(+2.07%) |
Dec 14, 2020 | 21.31 | 21.47 | 20.87 | 20.87 | 5,844,516 | -0.19(-0.92%) |
Dec 11, 2020 | 20.92 | 21.33 | 20.80 | 21.07 | 4,171,776 | +0.25(+1.18%) |
Dec 10, 2020 | 20.60 | 20.92 | 20.46 | 20.82 | 2,842,466 | -0.05(-0.25%) |
Dec 09, 2020 | 20.99 | 21.27 | 20.72 | 20.87 | 4,421,453 | +0.04(+0.17%) |
Dec 08, 2020 | 20.84 | 21.09 | 20.74 | 20.84 | 4,084,849 | -0.16(-0.75%) |
Dec 07, 2020 | 21.05 | 21.11 | 20.79 | 21.00 | 3,665,522 | -0.11(-0.50%) |
Dec 04, 2020 | 20.94 | 21.20 | 20.83 | 21.10 | 3,969,568 | +0.24(+1.14%) |
Dec 03, 2020 | 20.44 | 21.00 | 20.39 | 20.87 | 4,944,065 | +0.43(+2.11%) |
Dec 02, 2020 | 20.08 | 20.43 | 19.86 | 20.43 | 4,597,806 | +0.36(+1.80%) |
Dec 01, 2020 | 19.92 | 20.23 | 19.79 | 20.07 | 5,324,241 | +0.45(+2.29%) |
Nov 30, 2020 | 19.76 | 19.98 | 19.55 | 19.62 | 5,580,937 | -0.23(-1.18%) |
Nov 27, 2020 | 20.04 | 20.16 | 19.81 | 19.86 | 1,501,506 | -0.27(-1.34%) |
Nov 25, 2020 | 20.01 | 20.22 | 19.74 | 20.13 | 4,852,541 | -0.10(-0.52%) |
Nov 24, 2020 | 19.64 | 20.28 | 19.46 | 20.23 | 6,561,735 | +0.99(+5.16%) |
Nov 23, 2020 | 19.12 | 19.37 | 18.92 | 19.24 | 2,893,695 | +0.38(+2.03%) |
Nov 20, 2020 | 18.65 | 18.89 | 18.55 | 18.86 | 3,590,779 | +0.05(+0.28%) |
Nov 19, 2020 | 18.39 | 18.84 | 18.34 | 18.80 | 3,051,165 | +0.17(+0.89%) |
Nov 18, 2020 | 19.07 | 19.24 | 18.61 | 18.64 | 3,309,293 | -0.44(-2.28%) |
Nov 17, 2020 | 18.63 | 19.14 | 18.51 | 19.07 | 3,676,858 | +0.23(+1.20%) |
Nov 16, 2020 | 18.97 | 19.21 | 18.73 | 18.85 | 4,949,586 | +0.42(+2.27%) |
Nov 13, 2020 | 18.05 | 18.53 | 17.98 | 18.43 | 4,416,683 | +0.59(+3.32%) |
Nov 12, 2020 | 17.91 | 18.10 | 17.61 | 17.84 | 3,974,153 | -0.25(-1.40%) |
Nov 11, 2020 | 18.66 | 18.66 | 17.74 | 18.09 | 7,123,680 | -0.57(-3.03%) |
Nov 10, 2020 | 18.52 | 18.72 | 18.33 | 18.66 | 6,597,481 | +0.29(+1.56%) |
Nov 09, 2020 | 18.23 | 18.93 | 17.99 | 18.37 | 8,924,427 | +1.83(+11.06%) |
Nov 06, 2020 | 16.97 | 17.08 | 16.52 | 16.54 | 4,425,753 | -0.47(-2.76%) |
Nov 05, 2020 | 16.66 | 17.07 | 16.63 | 17.01 | 3,795,514 | +0.55(+3.33%) |
Nov 04, 2020 | 16.84 | 16.84 | 16.36 | 16.46 | 5,765,236 | -0.39(-2.33%) |
Nov 03, 2020 | 16.68 | 16.97 | 16.53 | 16.85 | 4,965,391 | +0.37(+2.27%) |