Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.17 | 21.21 | 20.84 | 20.91 | 3,089,112 | -0.77(-3.54%) |
Jan 28, 2021 | 21.49 | 21.81 | 21.39 | 21.68 | 2,594,380 | -0.14(-0.66%) |
Jan 27, 2021 | 22.01 | 22.04 | 21.76 | 21.82 | 2,408,918 | -0.17(-0.76%) |
Jan 26, 2021 | 21.99 | 22.03 | 21.89 | 21.99 | 2,190,823 | +0.16(+0.73%) |
Jan 25, 2021 | 21.76 | 21.91 | 21.65 | 21.83 | 2,541,320 | -0.42(-1.87%) |
Jan 22, 2021 | 22.21 | 22.32 | 22.11 | 22.25 | 1,676,114 | -0.50(-2.21%) |
Jan 21, 2021 | 22.88 | 22.90 | 22.58 | 22.75 | 2,606,642 | +0.51(+2.30%) |
Jan 20, 2021 | 22.19 | 22.26 | 22.08 | 22.24 | 1,491,998 | -0.16(-0.71%) |
Jan 19, 2021 | 22.37 | 22.41 | 22.17 | 22.40 | 2,349,129 | +0.53(+2.41%) |
Jan 15, 2021 | 21.99 | 22.06 | 21.69 | 21.87 | 2,386,052 | -0.35(-1.58%) |
Jan 14, 2021 | 22.11 | 22.39 | 22.10 | 22.22 | 2,961,054 | +0.30(+1.35%) |
Jan 13, 2021 | 21.98 | 22.11 | 21.87 | 21.93 | 2,765,709 | -0.47(-2.11%) |
Jan 12, 2021 | 22.39 | 22.45 | 22.26 | 22.40 | 1,957,274 | +0.42(+1.89%) |
Jan 11, 2021 | 21.79 | 22.06 | 21.79 | 21.98 | 2,077,163 | -0.30(-1.36%) |
Jan 08, 2021 | 22.41 | 22.45 | 22.11 | 22.29 | 2,616,153 | -0.16(-0.71%) |
Jan 07, 2021 | 22.42 | 22.62 | 22.36 | 22.45 | 4,414,957 | -0.11(-0.50%) |
Jan 06, 2021 | 22.05 | 22.65 | 21.99 | 22.56 | 8,949,907 | +1.82(+8.79%) |
Jan 05, 2021 | 20.45 | 20.74 | 20.41 | 20.73 | 3,372,972 | +0.15(+0.74%) |
Jan 04, 2021 | 20.84 | 20.93 | 20.52 | 20.58 | 3,393,108 | -0.14(-0.66%) |
Dec 31, 2020 | 20.72 | 20.72 | 20.72 | 2,124,173 | -0.02(-0.12%) | |
Dec 30, 2020 | 20.92 | 20.93 | 20.67 | 20.74 | 2,124,173 | +0.10(+0.46%) |
Dec 29, 2020 | 20.80 | 20.84 | 20.60 | 20.65 | 2,058,889 | -0.02(-0.12%) |
Dec 28, 2020 | 20.74 | 20.77 | 20.62 | 20.67 | 2,971,878 | -0.16(-0.77%) |
Dec 24, 2020 | 20.89 | 20.91 | 20.76 | 20.83 | 670,920 | +0.02(+0.08%) |
Dec 23, 2020 | 20.49 | 20.90 | 20.49 | 20.81 | 3,487,962 | +0.40(+1.96%) |
Dec 22, 2020 | 20.50 | 20.53 | 20.35 | 20.41 | 2,388,409 | -0.04(-0.20%) |
Dec 21, 2020 | 20.10 | 20.53 | 20.06 | 20.45 | 4,144,136 | -0.50(-2.37%) |
Dec 18, 2020 | 21.25 | 21.25 | 20.79 | 20.95 | 3,238,303 | -0.39(-1.84%) |
Dec 17, 2020 | 21.53 | 21.57 | 21.33 | 21.34 | 2,110,982 | +0.02(+0.11%) |
Dec 16, 2020 | 21.42 | 21.52 | 21.25 | 21.32 | 2,222,839 | -0.22(-1.04%) |
Dec 15, 2020 | 21.38 | 21.63 | 21.29 | 21.54 | 3,723,186 | +0.21(+0.97%) |
Dec 14, 2020 | 21.62 | 21.69 | 21.31 | 21.33 | 2,901,120 | +0.10(+0.49%) |
Dec 11, 2020 | 21.19 | 21.27 | 21.09 | 21.23 | 2,316,521 | -0.18(-0.86%) |
Dec 10, 2020 | 21.04 | 21.73 | 21.04 | 21.41 | 4,082,216 | -0.10(-0.48%) |
Dec 09, 2020 | 21.76 | 21.80 | 21.35 | 21.52 | 3,060,365 | +0.23(+1.09%) |
Dec 08, 2020 | 21.20 | 21.38 | 21.18 | 21.29 | 3,606,044 | -0.56(-2.56%) |
Dec 07, 2020 | 22.01 | 22.01 | 21.80 | 21.85 | 3,802,050 | -0.84(-3.70%) |
Dec 04, 2020 | 22.89 | 22.98 | 22.63 | 22.69 | 3,269,066 | +0.17(+0.75%) |
Dec 03, 2020 | 22.49 | 22.77 | 22.41 | 22.52 | 3,439,840 | +0.30(+1.37%) |
Dec 02, 2020 | 21.96 | 22.35 | 21.89 | 22.21 | 3,758,647 | +0.39(+1.80%) |
Dec 01, 2020 | 21.34 | 21.84 | 21.32 | 21.82 | 4,207,153 | +1.12(+5.41%) |
Nov 30, 2020 | 21.10 | 21.13 | 20.69 | 20.70 | 4,422,421 | -0.80(-3.72%) |
Nov 27, 2020 | 21.48 | 21.65 | 21.43 | 21.50 | 2,756,215 | +0.11(+0.52%) |
Nov 25, 2020 | 21.27 | 21.42 | 21.05 | 21.39 | 3,296,453 | +0.07(+0.34%) |
Nov 24, 2020 | 20.92 | 21.35 | 20.92 | 21.32 | 7,048,752 | +0.84(+4.10%) |
Nov 23, 2020 | 20.36 | 20.49 | 20.36 | 20.48 | 3,361,308 | +0.27(+1.35%) |
Nov 20, 2020 | 20.25 | 20.34 | 20.15 | 20.21 | 2,417,441 | -0.09(-0.43%) |
Nov 19, 2020 | 20.10 | 20.30 | 20.01 | 20.30 | 2,522,472 | +0.11(+0.55%) |
Nov 18, 2020 | 20.41 | 20.54 | 20.18 | 20.18 | 2,767,166 | +0.26(+1.32%) |
Nov 17, 2020 | 19.73 | 19.95 | 19.60 | 19.92 | 3,507,465 | -0.46(-2.24%) |
Nov 16, 2020 | 20.44 | 20.50 | 20.29 | 20.38 | 3,397,763 | +0.76(+3.87%) |
Nov 13, 2020 | 19.54 | 19.68 | 19.51 | 19.62 | 3,381,241 | +0.22(+1.11%) |
Nov 12, 2020 | 19.49 | 19.55 | 19.37 | 19.40 | 4,125,155 | -0.84(-4.15%) |
Nov 11, 2020 | 20.27 | 20.46 | 20.05 | 20.24 | 7,347,730 | +0.68(+3.48%) |
Nov 10, 2020 | 19.66 | 19.80 | 19.56 | 19.56 | 5,023,663 | -0.10(-0.53%) |
Nov 09, 2020 | 19.61 | 19.78 | 19.46 | 19.66 | 9,107,200 | +1.85(+10.37%) |
Nov 06, 2020 | 17.93 | 17.94 | 17.72 | 17.82 | 2,891,400 | +0.21(+1.18%) |
Nov 05, 2020 | 17.51 | 17.70 | 17.44 | 17.61 | 3,477,050 | +0.44(+2.56%) |
Nov 04, 2020 | 17.38 | 17.41 | 17.13 | 17.17 | 5,232,857 | -0.86(-4.75%) |
Nov 03, 2020 | 17.94 | 18.14 | 17.85 | 18.02 | 7,756,095 | +0.90(+5.28%) |