Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.82 | 21.22 | 20.44 | 20.64 | 16,758,831 | -0.40(-1.90%) |
Jan 28, 2021 | 20.56 | 21.33 | 20.42 | 21.04 | 13,363,341 | +0.77(+3.81%) |
Jan 27, 2021 | 20.86 | 21.01 | 19.73 | 20.27 | 18,337,336 | -0.86(-4.09%) |
Jan 26, 2021 | 22.37 | 22.66 | 21.12 | 21.13 | 21,755,774 | -0.93(-4.21%) |
Jan 25, 2021 | 22.65 | 22.65 | 21.57 | 22.06 | 16,720,622 | -0.62(-2.74%) |
Jan 22, 2021 | 22.03 | 22.80 | 21.79 | 22.68 | 14,591,433 | +0.20(+0.91%) |
Jan 21, 2021 | 23.34 | 23.54 | 22.26 | 22.48 | 22,689,872 | -1.08(-4.58%) |
Jan 20, 2021 | 23.74 | 23.86 | 23.15 | 23.56 | 11,372,351 | -0.07(-0.28%) |
Jan 19, 2021 | 23.42 | 24.07 | 23.33 | 23.62 | 22,808,742 | +0.47(+2.05%) |
Jan 15, 2021 | 23.65 | 23.87 | 22.90 | 23.15 | 14,472,523 | -0.98(-4.04%) |
Jan 14, 2021 | 23.72 | 24.51 | 23.65 | 24.12 | 11,065,083 | +0.46(+1.96%) |
Jan 13, 2021 | 24.33 | 24.58 | 23.46 | 23.66 | 12,132,590 | -0.63(-2.60%) |
Jan 12, 2021 | 23.70 | 24.84 | 23.39 | 24.29 | 22,373,198 | +1.07(+4.60%) |
Jan 11, 2021 | 22.49 | 23.34 | 22.35 | 23.22 | 18,161,500 | +0.14(+0.60%) |
Jan 08, 2021 | 23.23 | 23.57 | 22.74 | 23.08 | 12,861,690 | -0.04(-0.16%) |
Jan 07, 2021 | 22.80 | 23.67 | 22.74 | 23.12 | 15,603,260 | +0.44(+1.93%) |
Jan 06, 2021 | 22.27 | 23.26 | 22.03 | 22.68 | 20,934,800 | +1.19(+5.53%) |
Jan 05, 2021 | 20.65 | 22.13 | 20.64 | 21.49 | 17,488,006 | +1.10(+5.38%) |
Jan 04, 2021 | 20.52 | 20.80 | 20.06 | 20.40 | 9,397,418 | +0.11(+0.55%) |
Dec 31, 2020 | 20.29 | 20.29 | 20.29 | 7,612,271 | -0.05(-0.23%) | |
Dec 30, 2020 | 19.91 | 20.43 | 19.78 | 20.33 | 7,612,271 | +0.46(+2.34%) |
Dec 29, 2020 | 20.17 | 20.22 | 19.64 | 19.87 | 7,683,760 | -0.18(-0.88%) |
Dec 28, 2020 | 20.08 | 20.47 | 19.94 | 20.04 | 6,952,354 | -0.07(-0.32%) |
Dec 24, 2020 | 20.43 | 20.43 | 19.94 | 20.11 | 3,943,843 | -0.26(-1.28%) |
Dec 23, 2020 | 19.98 | 20.72 | 19.93 | 20.37 | 10,192,382 | +0.52(+2.62%) |
Dec 22, 2020 | 20.24 | 20.28 | 19.74 | 19.85 | 18,490,744 | -0.39(-1.93%) |
Dec 21, 2020 | 19.90 | 20.43 | 19.59 | 20.24 | 11,598,001 | -0.49(-2.38%) |
Dec 18, 2020 | 21.23 | 21.34 | 20.67 | 20.73 | 21,563,778 | -0.58(-2.70%) |
Dec 17, 2020 | 21.36 | 21.48 | 21.06 | 21.31 | 9,126,163 | +0.08(+0.39%) |
Dec 16, 2020 | 21.30 | 21.44 | 20.86 | 21.22 | 11,902,967 | -0.12(-0.57%) |
Dec 15, 2020 | 20.87 | 21.44 | 20.67 | 21.35 | 13,652,298 | +0.73(+3.56%) |
Dec 14, 2020 | 21.66 | 21.74 | 20.43 | 20.61 | 12,706,830 | -0.71(-3.31%) |
Dec 11, 2020 | 21.49 | 21.55 | 20.89 | 21.32 | 15,699,614 | -0.41(-1.88%) |
Dec 10, 2020 | 20.88 | 22.20 | 20.65 | 21.73 | 15,035,147 | +0.01(+0.04%) |
Dec 09, 2020 | 21.65 | 22.11 | 21.35 | 21.72 | 16,208,578 | +0.13(+0.60%) |
Dec 08, 2020 | 20.91 | 21.65 | 20.85 | 21.59 | 8,673,772 | +0.37(+1.75%) |
Dec 07, 2020 | 21.65 | 21.71 | 21.10 | 21.22 | 10,830,296 | -0.58(-2.64%) |
Dec 04, 2020 | 20.96 | 21.84 | 20.87 | 21.79 | 17,434,306 | +1.28(+6.25%) |
Dec 03, 2020 | 20.30 | 20.85 | 20.20 | 20.51 | 13,468,238 | +0.40(+1.99%) |
Dec 02, 2020 | 19.47 | 20.51 | 19.39 | 20.11 | 10,464,549 | +0.53(+2.71%) |
Dec 01, 2020 | 19.86 | 20.05 | 19.39 | 19.58 | 13,685,223 | +0.38(+1.96%) |
Nov 30, 2020 | 20.28 | 20.30 | 19.19 | 19.20 | 23,293,238 | -1.01(-4.98%) |
Nov 27, 2020 | 20.29 | 20.42 | 20.05 | 20.21 | 7,092,035 | -0.20(-1.00%) |
Nov 25, 2020 | 20.07 | 20.61 | 20.01 | 20.41 | 13,195,637 | -0.12(-0.58%) |
Nov 24, 2020 | 20.73 | 20.78 | 20.25 | 20.53 | 22,476,600 | +0.57(+2.87%) |
Nov 23, 2020 | 19.03 | 20.00 | 18.89 | 19.96 | 16,013,758 | +1.29(+6.93%) |
Nov 20, 2020 | 18.81 | 18.93 | 18.45 | 18.67 | 11,153,488 | -0.23(-1.22%) |
Nov 19, 2020 | 18.19 | 18.94 | 18.06 | 18.90 | 12,904,560 | +0.45(+2.45%) |
Nov 18, 2020 | 18.64 | 19.00 | 18.40 | 18.45 | 16,678,883 | -0.11(-0.60%) |
Nov 17, 2020 | 17.96 | 18.57 | 17.80 | 18.56 | 15,123,442 | +0.05(+0.25%) |
Nov 16, 2020 | 17.45 | 18.52 | 17.14 | 18.51 | 24,990,790 | +1.88(+11.33%) |
Nov 13, 2020 | 16.11 | 16.73 | 16.09 | 16.63 | 10,097,175 | +0.65(+4.05%) |
Nov 12, 2020 | 16.03 | 16.52 | 15.85 | 15.98 | 11,652,443 | -0.38(-2.32%) |
Nov 11, 2020 | 17.09 | 17.10 | 16.07 | 16.36 | 17,752,934 | -0.55(-3.28%) |
Nov 10, 2020 | 17.34 | 17.47 | 16.63 | 16.91 | 20,670,980 | +0.06(+0.33%) |
Nov 09, 2020 | 15.80 | 17.33 | 15.64 | 16.86 | 34,458,316 | +2.80(+19.91%) |
Nov 06, 2020 | 14.31 | 14.62 | 13.98 | 14.06 | 11,177,199 | -0.28(-1.93%) |
Nov 05, 2020 | 14.69 | 14.90 | 14.32 | 14.34 | 16,237,611 | -0.42(-2.82%) |
Nov 04, 2020 | 14.50 | 14.96 | 13.92 | 14.75 | 19,149,326 | +0.19(+1.33%) |
Nov 03, 2020 | 14.71 | 14.83 | 14.37 | 14.56 | 14,103,169 | +0.17(+1.16%) |