Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.03 | 20.34 | 19.74 | 19.76 | 4,025,395 | -0.46(-2.26%) |
Jan 28, 2021 | 19.72 | 20.37 | 19.60 | 20.22 | 3,090,171 | +0.65(+3.33%) |
Jan 27, 2021 | 20.14 | 20.19 | 19.36 | 19.57 | 2,132,018 | -0.99(-4.82%) |
Jan 26, 2021 | 20.87 | 20.89 | 20.52 | 20.56 | 2,718,253 | -0.20(-0.98%) |
Jan 25, 2021 | 21.02 | 21.19 | 20.19 | 20.76 | 2,352,345 | -0.48(-2.27%) |
Jan 22, 2021 | 21.52 | 21.67 | 21.00 | 21.24 | 2,345,105 | -0.49(-2.26%) |
Jan 21, 2021 | 21.95 | 22.07 | 21.73 | 21.74 | 1,238,919 | -0.16(-0.73%) |
Jan 20, 2021 | 21.88 | 21.95 | 21.61 | 21.90 | 1,226,447 | +0.03(+0.16%) |
Jan 19, 2021 | 22.21 | 22.29 | 21.67 | 21.86 | 1,819,112 | -0.28(-1.26%) |
Jan 15, 2021 | 22.07 | 22.29 | 21.64 | 22.14 | 1,478,376 | -0.19(-0.87%) |
Jan 14, 2021 | 22.68 | 22.82 | 22.30 | 22.34 | 1,399,638 | -0.18(-0.79%) |
Jan 13, 2021 | 22.43 | 22.68 | 22.40 | 22.51 | 1,642,569 | -0.04(-0.19%) |
Jan 12, 2021 | 22.82 | 22.91 | 22.45 | 22.56 | 1,479,636 | -0.10(-0.45%) |
Jan 11, 2021 | 22.03 | 22.74 | 22.02 | 22.66 | 1,673,299 | +0.32(+1.44%) |
Jan 08, 2021 | 22.34 | 22.39 | 22.04 | 22.34 | 2,267,364 | +0.19(+0.88%) |
Jan 07, 2021 | 22.62 | 22.65 | 22.08 | 22.14 | 3,151,651 | -0.14(-0.65%) |
Jan 06, 2021 | 21.77 | 22.63 | 21.49 | 22.29 | 4,048,547 | +1.19(+5.66%) |
Jan 05, 2021 | 21.67 | 22.20 | 20.93 | 21.09 | 3,104,498 | +0.08(+0.40%) |
Jan 04, 2021 | 21.11 | 21.43 | 20.75 | 21.01 | 3,346,222 | +0.19(+0.89%) |
Dec 31, 2020 | 20.82 | 20.82 | 20.82 | 1,167,052 | +0.41(+2.03%) | |
Dec 30, 2020 | 20.32 | 20.58 | 20.32 | 20.41 | 1,167,052 | +0.07(+0.33%) |
Dec 29, 2020 | 20.55 | 20.57 | 20.25 | 20.34 | 938,600 | -0.15(-0.74%) |
Dec 28, 2020 | 20.13 | 20.55 | 20.04 | 20.49 | 1,540,589 | +0.46(+2.28%) |
Dec 24, 2020 | 20.11 | 20.11 | 19.91 | 20.03 | 333,766 | +0.00(+0.00%) |
Dec 23, 2020 | 19.55 | 20.32 | 19.49 | 20.03 | 1,626,066 | +0.63(+3.23%) |
Dec 22, 2020 | 19.89 | 19.93 | 19.40 | 19.41 | 1,597,071 | -0.48(-2.43%) |
Dec 21, 2020 | 19.82 | 20.02 | 19.57 | 19.89 | 1,527,170 | +0.00(+0.00%) |
Dec 18, 2020 | 20.03 | 20.09 | 19.57 | 19.89 | 6,112,467 | +0.08(+0.43%) |
Dec 17, 2020 | 19.96 | 19.97 | 19.68 | 19.81 | 2,331,166 | -0.10(-0.51%) |
Dec 16, 2020 | 20.07 | 20.08 | 19.65 | 19.91 | 2,193,267 | +0.01(+0.04%) |
Dec 15, 2020 | 19.80 | 19.99 | 19.74 | 19.90 | 2,284,066 | +0.30(+1.56%) |
Dec 14, 2020 | 20.13 | 20.13 | 19.56 | 19.59 | 2,091,835 | -0.19(-0.98%) |
Dec 11, 2020 | 19.81 | 19.94 | 19.64 | 19.79 | 1,541,940 | -0.26(-1.31%) |
Dec 10, 2020 | 19.99 | 20.13 | 19.80 | 20.05 | 1,189,114 | -0.03(-0.17%) |
Dec 09, 2020 | 19.60 | 20.14 | 19.59 | 20.09 | 1,397,874 | +0.52(+2.64%) |
Dec 08, 2020 | 19.61 | 19.79 | 19.51 | 19.57 | 1,813,192 | -0.32(-1.62%) |
Dec 07, 2020 | 19.92 | 19.92 | 19.52 | 19.89 | 1,334,044 | -0.21(-1.05%) |
Dec 04, 2020 | 20.03 | 20.18 | 19.83 | 20.10 | 1,580,101 | +0.26(+1.32%) |
Dec 03, 2020 | 19.97 | 20.04 | 19.79 | 19.84 | 928,598 | -0.10(-0.51%) |
Dec 02, 2020 | 19.74 | 20.03 | 19.66 | 19.94 | 2,037,281 | +0.21(+1.07%) |
Dec 01, 2020 | 19.64 | 19.92 | 19.47 | 19.73 | 2,545,700 | +0.49(+2.55%) |
Nov 30, 2020 | 19.83 | 19.86 | 19.21 | 19.24 | 1,602,820 | -0.71(-3.56%) |
Nov 27, 2020 | 19.94 | 20.09 | 19.80 | 19.95 | 484,758 | -0.14(-0.72%) |
Nov 25, 2020 | 19.98 | 20.14 | 19.82 | 20.09 | 1,054,110 | -0.05(-0.25%) |
Nov 24, 2020 | 20.14 | 20.20 | 19.93 | 20.14 | 1,447,051 | +0.35(+1.75%) |
Nov 23, 2020 | 19.79 | 20.09 | 19.74 | 19.80 | 1,295,371 | +0.18(+0.91%) |
Nov 20, 2020 | 19.67 | 19.77 | 19.42 | 19.62 | 1,657,369 | -0.19(-0.94%) |
Nov 19, 2020 | 19.80 | 19.92 | 19.59 | 19.81 | 1,183,923 | +0.03(+0.17%) |
Nov 18, 2020 | 20.26 | 20.35 | 19.75 | 19.77 | 1,634,195 | -0.45(-2.22%) |
Nov 17, 2020 | 19.67 | 20.25 | 19.64 | 20.22 | 1,490,896 | +0.30(+1.53%) |
Nov 16, 2020 | 20.23 | 20.57 | 19.87 | 19.92 | 2,267,242 | +0.23(+1.16%) |
Nov 13, 2020 | 19.71 | 19.75 | 19.51 | 19.69 | 2,121,688 | +0.18(+0.91%) |
Nov 12, 2020 | 19.41 | 19.74 | 19.26 | 19.51 | 1,819,652 | -0.18(-0.90%) |
Nov 11, 2020 | 19.45 | 19.94 | 19.39 | 19.69 | 2,373,431 | +0.24(+1.21%) |
Nov 10, 2020 | 18.73 | 19.49 | 18.67 | 19.45 | 2,200,567 | +0.92(+4.95%) |
Nov 09, 2020 | 18.91 | 19.17 | 18.50 | 18.54 | 2,758,535 | +0.90(+5.10%) |
Nov 06, 2020 | 18.13 | 18.16 | 17.64 | 17.64 | 1,385,292 | -0.30(-1.69%) |
Nov 05, 2020 | 17.45 | 18.19 | 17.37 | 17.94 | 2,043,391 | +0.70(+4.05%) |
Nov 04, 2020 | 16.84 | 17.54 | 16.69 | 17.24 | 1,835,846 | +0.00(+0.00%) |
Nov 03, 2020 | 17.12 | 17.27 | 16.95 | 17.24 | 2,058,594 | +0.43(+2.55%) |