Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.52 | 23.92 | 22.98 | 23.74 | 5,196,453 | +0.70(+3.04%) |
Jan 28, 2021 | 24.37 | 25.15 | 22.59 | 23.04 | 6,955,235 | -0.42(-1.79%) |
Jan 27, 2021 | 22.35 | 23.78 | 22.32 | 23.46 | 3,795,237 | +1.07(+4.77%) |
Jan 26, 2021 | 22.50 | 22.56 | 21.89 | 22.39 | 1,287,758 | -0.09(-0.42%) |
Jan 25, 2021 | 21.26 | 22.74 | 21.00 | 22.49 | 1,818,715 | +1.25(+5.88%) |
Jan 22, 2021 | 21.19 | 21.36 | 21.03 | 21.24 | 891,201 | +0.09(+0.44%) |
Jan 21, 2021 | 21.07 | 21.29 | 21.06 | 21.14 | 465,843 | +0.05(+0.24%) |
Jan 20, 2021 | 21.24 | 21.41 | 21.03 | 21.09 | 561,982 | -0.09(-0.40%) |
Jan 19, 2021 | 21.00 | 21.31 | 20.85 | 21.18 | 1,123,923 | +0.27(+1.27%) |
Jan 15, 2021 | 21.05 | 21.11 | 20.76 | 20.91 | 619,279 | -0.18(-0.85%) |
Jan 14, 2021 | 21.09 | 21.21 | 20.73 | 21.09 | 1,147,876 | +0.08(+0.37%) |
Jan 13, 2021 | 20.81 | 21.57 | 20.68 | 21.02 | 1,584,258 | +0.29(+1.40%) |
Jan 12, 2021 | 20.73 | 21.17 | 20.55 | 20.73 | 1,937,925 | +0.14(+0.66%) |
Jan 11, 2021 | 21.80 | 21.88 | 20.52 | 20.59 | 1,838,929 | -1.33(-6.08%) |
Jan 08, 2021 | 21.89 | 22.22 | 21.61 | 21.92 | 1,177,742 | +0.03(+0.16%) |
Jan 07, 2021 | 22.24 | 22.45 | 21.79 | 21.89 | 1,200,319 | -0.31(-1.39%) |
Jan 06, 2021 | 21.61 | 22.23 | 21.43 | 22.20 | 1,689,334 | +0.68(+3.14%) |
Jan 05, 2021 | 21.65 | 21.89 | 21.46 | 21.52 | 973,918 | -0.07(-0.32%) |
Jan 04, 2021 | 21.65 | 21.80 | 20.99 | 21.59 | 861,431 | +0.07(+0.32%) |
Dec 31, 2020 | 21.52 | 21.52 | 21.52 | 640,624 | +0.29(+1.37%) | |
Dec 30, 2020 | 21.03 | 21.33 | 20.95 | 21.23 | 640,624 | +0.21(+1.02%) |
Dec 29, 2020 | 21.40 | 21.50 | 20.91 | 21.02 | 648,790 | -0.36(-1.68%) |
Dec 28, 2020 | 21.41 | 21.61 | 21.32 | 21.38 | 553,095 | -0.04(-0.20%) |
Dec 24, 2020 | 21.60 | 21.60 | 21.38 | 21.42 | 231,104 | -0.07(-0.32%) |
Dec 23, 2020 | 21.66 | 21.93 | 21.45 | 21.49 | 759,162 | -0.11(-0.51%) |
Dec 22, 2020 | 21.34 | 21.65 | 21.29 | 21.60 | 733,640 | +0.24(+1.12%) |
Dec 21, 2020 | 21.34 | 21.62 | 21.04 | 21.36 | 963,594 | +0.09(+0.44%) |
Dec 18, 2020 | 20.95 | 21.43 | 20.91 | 21.26 | 2,018,536 | +0.36(+1.72%) |
Dec 17, 2020 | 20.31 | 20.91 | 20.28 | 20.91 | 1,002,441 | +0.67(+3.30%) |
Dec 16, 2020 | 20.44 | 20.50 | 20.23 | 20.24 | 965,039 | -0.17(-0.82%) |
Dec 15, 2020 | 20.05 | 20.45 | 20.04 | 20.41 | 926,606 | +0.46(+2.29%) |
Dec 14, 2020 | 19.90 | 20.30 | 19.71 | 19.95 | 1,490,863 | +0.28(+1.43%) |
Dec 11, 2020 | 19.85 | 20.00 | 19.64 | 19.67 | 861,611 | -0.25(-1.24%) |
Dec 10, 2020 | 20.16 | 20.18 | 19.80 | 19.91 | 894,229 | -0.26(-1.27%) |
Dec 09, 2020 | 20.00 | 20.30 | 19.96 | 20.17 | 1,017,619 | -0.13(-0.63%) |
Dec 08, 2020 | 20.10 | 20.40 | 19.96 | 20.30 | 768,408 | +0.19(+0.96%) |
Dec 07, 2020 | 20.07 | 20.31 | 19.96 | 20.11 | 810,773 | +0.11(+0.53%) |
Dec 04, 2020 | 20.08 | 20.29 | 19.82 | 20.00 | 792,374 | +0.02(+0.09%) |
Dec 03, 2020 | 19.93 | 20.15 | 19.73 | 19.98 | 771,890 | +0.15(+0.73%) |
Dec 02, 2020 | 19.88 | 20.36 | 19.67 | 19.84 | 1,029,893 | -0.10(-0.51%) |
Dec 01, 2020 | 19.35 | 19.96 | 19.35 | 19.94 | 1,324,213 | +0.45(+2.33%) |
Nov 30, 2020 | 19.32 | 19.61 | 19.15 | 19.49 | 1,972,262 | +0.12(+0.62%) |
Nov 27, 2020 | 19.25 | 19.46 | 19.21 | 19.37 | 510,838 | +0.10(+0.53%) |
Nov 25, 2020 | 19.11 | 19.37 | 18.94 | 19.26 | 931,848 | +0.08(+0.40%) |
Nov 24, 2020 | 19.32 | 19.46 | 19.09 | 19.19 | 1,221,797 | -0.06(-0.31%) |
Nov 23, 2020 | 19.03 | 19.49 | 19.00 | 19.25 | 1,149,505 | +0.15(+0.80%) |
Nov 20, 2020 | 18.97 | 19.21 | 18.87 | 19.10 | 965,533 | +0.02(+0.09%) |
Nov 19, 2020 | 19.20 | 19.35 | 19.03 | 19.08 | 1,170,464 | -0.20(-1.05%) |
Nov 18, 2020 | 19.27 | 19.71 | 19.24 | 19.28 | 1,370,173 | +0.06(+0.31%) |
Nov 17, 2020 | 19.65 | 19.65 | 19.21 | 19.22 | 1,127,411 | -0.40(-2.03%) |
Nov 16, 2020 | 19.81 | 19.88 | 19.32 | 19.62 | 986,870 | -0.18(-0.90%) |
Nov 13, 2020 | 19.78 | 20.28 | 19.62 | 19.80 | 894,498 | -0.07(-0.34%) |
Nov 12, 2020 | 20.05 | 20.14 | 19.53 | 19.87 | 1,113,422 | -0.18(-0.89%) |
Nov 11, 2020 | 19.39 | 20.09 | 19.26 | 20.04 | 1,308,284 | +0.69(+3.54%) |
Nov 10, 2020 | 19.70 | 19.86 | 18.92 | 19.36 | 1,545,275 | -0.19(-1.00%) |
Nov 09, 2020 | 20.50 | 20.55 | 19.31 | 19.55 | 2,132,494 | -0.41(-2.03%) |
Nov 06, 2020 | 19.20 | 20.09 | 18.83 | 19.96 | 1,963,452 | +1.40(+7.52%) |
Nov 05, 2020 | 18.92 | 19.23 | 18.52 | 18.56 | 1,261,116 | -0.42(-2.23%) |
Nov 04, 2020 | 18.69 | 19.42 | 18.51 | 18.99 | 1,589,214 | +0.28(+1.52%) |
Nov 03, 2020 | 18.26 | 19.07 | 18.08 | 18.70 | 2,879,457 | +0.59(+3.25%) |