Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.57 | 22.01 | 20.86 | 21.41 | 1,453,726 | -0.34(-1.54%) |
Jan 28, 2021 | 22.36 | 22.65 | 21.38 | 21.74 | 2,084,464 | -0.42(-1.91%) |
Jan 27, 2021 | 21.31 | 23.28 | 20.96 | 22.16 | 2,649,938 | +0.51(+2.36%) |
Jan 26, 2021 | 22.80 | 23.08 | 21.55 | 21.65 | 1,625,026 | -0.82(-3.65%) |
Jan 25, 2021 | 21.91 | 22.60 | 21.50 | 22.47 | 1,681,726 | +0.13(+0.59%) |
Jan 22, 2021 | 21.02 | 22.37 | 20.84 | 22.34 | 1,948,283 | +0.67(+3.09%) |
Jan 21, 2021 | 22.70 | 22.86 | 21.63 | 21.67 | 1,388,831 | -1.25(-5.46%) |
Jan 20, 2021 | 23.26 | 23.35 | 22.72 | 22.92 | 1,459,690 | +0.02(+0.08%) |
Jan 19, 2021 | 23.09 | 23.14 | 22.52 | 22.90 | 1,987,926 | +0.22(+0.97%) |
Jan 15, 2021 | 23.75 | 23.79 | 22.45 | 22.68 | 1,585,759 | -1.59(-6.54%) |
Jan 14, 2021 | 22.33 | 24.36 | 22.26 | 24.27 | 2,192,953 | +2.19(+9.90%) |
Jan 13, 2021 | 23.21 | 23.25 | 21.72 | 22.08 | 1,958,444 | -1.18(-5.08%) |
Jan 12, 2021 | 22.46 | 23.56 | 22.46 | 23.27 | 1,583,324 | +1.04(+4.68%) |
Jan 11, 2021 | 21.71 | 22.41 | 21.49 | 22.23 | 1,443,694 | -0.13(-0.59%) |
Jan 08, 2021 | 23.07 | 23.12 | 22.20 | 22.36 | 1,047,871 | -0.46(-2.01%) |
Jan 07, 2021 | 22.57 | 23.09 | 22.22 | 22.82 | 1,975,431 | +0.71(+3.19%) |
Jan 06, 2021 | 22.57 | 23.56 | 21.71 | 22.11 | 2,703,625 | +0.04(+0.20%) |
Jan 05, 2021 | 20.84 | 22.48 | 20.72 | 22.07 | 1,676,456 | +1.67(+8.17%) |
Jan 04, 2021 | 20.55 | 20.86 | 19.98 | 20.40 | 1,868,571 | -0.02(-0.09%) |
Dec 31, 2020 | 20.42 | 20.42 | 20.42 | 928,420 | -0.37(-1.78%) | |
Dec 30, 2020 | 20.57 | 21.09 | 20.54 | 20.79 | 928,420 | +0.08(+0.38%) |
Dec 29, 2020 | 21.25 | 21.30 | 20.51 | 20.71 | 635,022 | -0.17(-0.80%) |
Dec 28, 2020 | 21.48 | 21.87 | 20.74 | 20.88 | 2,255,261 | -0.46(-2.15%) |
Dec 24, 2020 | 21.78 | 21.78 | 21.03 | 21.33 | 327,247 | -0.27(-1.26%) |
Dec 23, 2020 | 21.41 | 22.00 | 21.31 | 21.61 | 2,002,322 | +0.41(+1.91%) |
Dec 22, 2020 | 21.33 | 21.53 | 20.99 | 21.20 | 1,020,687 | -0.11(-0.50%) |
Dec 21, 2020 | 21.11 | 21.60 | 20.49 | 21.31 | 1,114,095 | -0.67(-3.05%) |
Dec 18, 2020 | 21.65 | 22.08 | 21.51 | 21.98 | 3,603,802 | -0.27(-1.23%) |
Dec 17, 2020 | 21.93 | 22.58 | 21.55 | 22.25 | 1,747,190 | +0.44(+2.02%) |
Dec 16, 2020 | 21.91 | 22.44 | 21.60 | 21.81 | 2,182,708 | -0.16(-0.72%) |
Dec 15, 2020 | 21.20 | 22.05 | 21.19 | 21.97 | 1,212,617 | +0.71(+3.32%) |
Dec 14, 2020 | 22.48 | 22.81 | 21.03 | 21.26 | 2,043,109 | -1.05(-4.70%) |
Dec 11, 2020 | 22.53 | 22.64 | 21.80 | 22.31 | 1,126,138 | -0.38(-1.67%) |
Dec 10, 2020 | 21.69 | 23.14 | 21.62 | 22.69 | 2,194,280 | +0.97(+4.46%) |
Dec 09, 2020 | 22.29 | 22.85 | 21.29 | 21.72 | 1,784,828 | -0.56(-2.53%) |
Dec 08, 2020 | 21.31 | 22.29 | 21.18 | 22.29 | 1,493,272 | +0.47(+2.14%) |
Dec 07, 2020 | 21.18 | 21.98 | 21.17 | 21.82 | 1,644,381 | -0.15(-0.68%) |
Dec 04, 2020 | 21.82 | 22.13 | 21.67 | 21.97 | 1,806,041 | +0.72(+3.40%) |
Dec 03, 2020 | 21.16 | 21.66 | 20.96 | 21.25 | 1,427,112 | +0.11(+0.54%) |
Dec 02, 2020 | 20.28 | 21.91 | 20.21 | 21.13 | 1,940,834 | +0.56(+2.70%) |
Dec 01, 2020 | 20.74 | 21.04 | 20.40 | 20.58 | 1,583,844 | +0.50(+2.50%) |
Nov 30, 2020 | 20.62 | 20.77 | 19.96 | 20.07 | 2,300,732 | -0.86(-4.13%) |
Nov 27, 2020 | 21.11 | 21.54 | 20.82 | 20.94 | 1,441,589 | -0.33(-1.53%) |
Nov 25, 2020 | 20.87 | 21.39 | 20.66 | 21.26 | 2,206,338 | -0.09(-0.41%) |
Nov 24, 2020 | 21.13 | 21.93 | 20.95 | 21.35 | 4,392,256 | +1.02(+5.03%) |
Nov 23, 2020 | 18.21 | 20.41 | 18.21 | 20.33 | 2,804,886 | +2.56(+14.38%) |
Nov 20, 2020 | 17.70 | 18.38 | 17.39 | 17.77 | 3,213,601 | -0.52(-2.84%) |
Nov 19, 2020 | 17.16 | 18.35 | 17.09 | 18.29 | 2,231,620 | +0.86(+4.96%) |
Nov 18, 2020 | 16.85 | 18.51 | 16.70 | 17.43 | 3,746,153 | +0.71(+4.27%) |
Nov 17, 2020 | 16.09 | 16.74 | 15.91 | 16.72 | 2,480,643 | +0.37(+2.27%) |
Nov 16, 2020 | 15.85 | 16.80 | 15.67 | 16.34 | 2,295,187 | +1.12(+7.35%) |
Nov 13, 2020 | 14.84 | 15.39 | 14.64 | 15.23 | 1,655,065 | +0.64(+4.41%) |
Nov 12, 2020 | 14.71 | 15.20 | 14.48 | 14.58 | 1,989,009 | -0.43(-2.88%) |
Nov 11, 2020 | 15.27 | 15.34 | 14.71 | 15.01 | 1,735,952 | -0.10(-0.69%) |
Nov 10, 2020 | 15.58 | 15.58 | 14.59 | 15.12 | 2,708,751 | -0.11(-0.74%) |
Nov 09, 2020 | 14.68 | 15.60 | 14.40 | 15.23 | 3,878,882 | +2.07(+15.71%) |
Nov 06, 2020 | 13.51 | 13.85 | 13.08 | 13.16 | 1,744,506 | -0.40(-2.95%) |
Nov 05, 2020 | 13.55 | 13.74 | 13.47 | 13.56 | 1,442,832 | +0.01(+0.06%) |
Nov 04, 2020 | 13.60 | 13.75 | 13.02 | 13.55 | 2,113,619 | -0.13(-0.95%) |
Nov 03, 2020 | 13.86 | 14.09 | 13.35 | 13.68 | 1,397,627 | +0.08(+0.57%) |