Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.94 | 21.00 | 20.56 | 20.69 | 6,016,272 | -0.64(-2.98%) |
Jan 28, 2021 | 21.14 | 21.45 | 21.12 | 21.33 | 4,530,107 | +0.15(+0.70%) |
Jan 27, 2021 | 21.39 | 21.43 | 21.13 | 21.18 | 5,439,801 | -0.60(-2.76%) |
Jan 26, 2021 | 21.79 | 21.83 | 21.69 | 21.78 | 3,019,586 | +0.02(+0.08%) |
Jan 25, 2021 | 21.66 | 21.77 | 21.43 | 21.77 | 4,526,214 | +0.10(+0.44%) |
Jan 22, 2021 | 21.61 | 21.72 | 21.59 | 21.67 | 3,426,278 | -0.17(-0.76%) |
Jan 21, 2021 | 21.88 | 21.88 | 21.73 | 21.84 | 2,726,775 | +0.05(+0.24%) |
Jan 20, 2021 | 21.61 | 21.79 | 21.59 | 21.78 | 2,700,568 | +0.37(+1.75%) |
Jan 19, 2021 | 21.44 | 21.45 | 21.35 | 21.41 | 3,313,222 | +0.10(+0.49%) |
Jan 15, 2021 | 21.38 | 21.44 | 21.16 | 21.30 | 4,046,004 | -0.28(-1.29%) |
Jan 14, 2021 | 21.50 | 21.64 | 21.49 | 21.58 | 5,523,618 | +0.25(+1.18%) |
Jan 13, 2021 | 21.33 | 21.39 | 21.26 | 21.33 | 3,726,711 | -0.08(-0.37%) |
Jan 12, 2021 | 21.28 | 21.43 | 21.15 | 21.41 | 19,655,834 | +0.13(+0.61%) |
Jan 11, 2021 | 21.16 | 21.37 | 21.13 | 21.28 | 3,604,001 | -0.36(-1.65%) |
Jan 08, 2021 | 21.66 | 21.67 | 21.39 | 21.64 | 3,993,901 | +0.10(+0.49%) |
Jan 07, 2021 | 21.46 | 21.58 | 21.43 | 21.53 | 3,893,235 | +0.01(+0.04%) |
Jan 06, 2021 | 21.19 | 21.64 | 21.18 | 21.52 | 12,658,914 | +0.29(+1.35%) |
Jan 05, 2021 | 21.09 | 21.32 | 21.06 | 21.23 | 10,061,346 | +0.30(+1.42%) |
Jan 04, 2021 | 21.24 | 21.24 | 20.83 | 20.94 | 6,055,279 | +0.07(+0.33%) |
Dec 31, 2020 | 20.87 | 20.87 | 20.87 | 2,374,788 | -0.12(-0.58%) | |
Dec 30, 2020 | 20.99 | 21.14 | 20.98 | 20.99 | 2,374,788 | +0.11(+0.54%) |
Dec 29, 2020 | 21.03 | 21.03 | 20.83 | 20.88 | 2,288,033 | -0.08(-0.37%) |
Dec 28, 2020 | 20.95 | 20.96 | 20.87 | 20.96 | 2,249,835 | +0.10(+0.46%) |
Dec 24, 2020 | 20.85 | 20.87 | 20.79 | 20.86 | 979,625 | +0.01(+0.04%) |
Dec 23, 2020 | 20.78 | 20.89 | 20.77 | 20.85 | 1,689,192 | +0.24(+1.18%) |
Dec 22, 2020 | 20.56 | 20.62 | 20.50 | 20.61 | 3,619,703 | -0.13(-0.63%) |
Dec 21, 2020 | 20.49 | 20.78 | 20.43 | 20.74 | 3,938,417 | -0.17(-0.79%) |
Dec 18, 2020 | 21.03 | 21.03 | 20.87 | 20.90 | 3,065,805 | -0.26(-1.24%) |
Dec 17, 2020 | 21.22 | 21.25 | 21.16 | 21.17 | 2,760,702 | +0.28(+1.34%) |
Dec 16, 2020 | 20.83 | 20.92 | 20.78 | 20.89 | 1,788,310 | +0.06(+0.29%) |
Dec 15, 2020 | 20.67 | 20.83 | 20.62 | 20.83 | 4,262,355 | +0.24(+1.19%) |
Dec 14, 2020 | 20.76 | 20.78 | 20.57 | 20.58 | 3,485,723 | +0.06(+0.30%) |
Dec 11, 2020 | 20.49 | 20.54 | 20.39 | 20.52 | 2,469,677 | -0.09(-0.46%) |
Dec 10, 2020 | 20.47 | 20.67 | 20.47 | 20.61 | 3,258,308 | +0.13(+0.63%) |
Dec 09, 2020 | 20.57 | 20.60 | 20.36 | 20.49 | 3,514,784 | +0.03(+0.17%) |
Dec 08, 2020 | 20.35 | 20.47 | 20.34 | 20.45 | 2,023,069 | +0.14(+0.68%) |
Dec 07, 2020 | 20.30 | 20.38 | 20.24 | 20.31 | 3,218,105 | -0.05(-0.25%) |
Dec 04, 2020 | 20.28 | 20.40 | 20.28 | 20.36 | 4,097,687 | +0.17(+0.86%) |
Dec 03, 2020 | 20.20 | 20.30 | 20.16 | 20.19 | 11,802,151 | +0.10(+0.47%) |
Dec 02, 2020 | 19.91 | 20.13 | 19.87 | 20.10 | 9,629,298 | +0.08(+0.39%) |
Dec 01, 2020 | 19.91 | 20.05 | 19.89 | 20.02 | 4,373,055 | +0.39(+1.98%) |
Nov 30, 2020 | 19.85 | 19.89 | 19.62 | 19.63 | 5,594,402 | -0.50(-2.49%) |
Nov 27, 2020 | 20.10 | 20.14 | 20.07 | 20.13 | 1,726,737 | -0.11(-0.55%) |
Nov 25, 2020 | 20.14 | 20.29 | 20.05 | 20.24 | 3,249,886 | +0.02(+0.09%) |
Nov 24, 2020 | 20.04 | 20.24 | 20.00 | 20.23 | 3,215,349 | +0.52(+2.63%) |
Nov 23, 2020 | 19.74 | 19.80 | 19.62 | 19.71 | 4,859,968 | +0.01(+0.04%) |
Nov 20, 2020 | 19.67 | 19.76 | 19.63 | 19.70 | 2,752,432 | +0.03(+0.18%) |
Nov 19, 2020 | 19.52 | 19.66 | 19.46 | 19.66 | 3,116,682 | +0.15(+0.75%) |
Nov 18, 2020 | 19.64 | 19.76 | 19.51 | 19.52 | 5,375,322 | +0.03(+0.13%) |
Nov 17, 2020 | 19.42 | 19.55 | 19.36 | 19.49 | 1,672,412 | +0.03(+0.18%) |
Nov 16, 2020 | 19.40 | 19.47 | 19.32 | 19.46 | 3,464,764 | +0.29(+1.49%) |
Nov 13, 2020 | 19.02 | 19.21 | 19.02 | 19.17 | 3,116,899 | +0.24(+1.28%) |
Nov 12, 2020 | 19.12 | 19.13 | 18.86 | 18.93 | 2,217,100 | -0.36(-1.88%) |
Nov 11, 2020 | 19.29 | 19.34 | 19.22 | 19.29 | 3,880,889 | +0.26(+1.36%) |
Nov 10, 2020 | 19.04 | 19.17 | 18.99 | 19.03 | 4,959,898 | -0.04(-0.23%) |
Nov 09, 2020 | 19.43 | 19.44 | 19.07 | 19.08 | 6,975,149 | +0.73(+3.95%) |
Nov 06, 2020 | 18.40 | 18.48 | 18.34 | 18.35 | 3,385,765 | +0.03(+0.19%) |
Nov 05, 2020 | 18.18 | 18.34 | 18.17 | 18.32 | 4,535,644 | +0.58(+3.26%) |
Nov 04, 2020 | 17.63 | 17.94 | 17.57 | 17.74 | 5,038,747 | +0.01(+0.05%) |
Nov 03, 2020 | 17.59 | 17.80 | 17.57 | 17.73 | 3,646,307 | +0.55(+3.22%) |