Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.67 | 21.80 | 20.59 | 20.67 | 6,404,101 | -0.96(-4.44%) |
Jan 28, 2021 | 21.97 | 22.29 | 21.59 | 21.63 | 4,518,976 | -0.10(-0.47%) |
Jan 27, 2021 | 21.76 | 22.03 | 21.50 | 21.74 | 2,785,877 | -0.41(-1.87%) |
Jan 26, 2021 | 22.14 | 22.29 | 21.81 | 22.15 | 1,708,745 | +0.13(+0.60%) |
Jan 25, 2021 | 22.03 | 22.18 | 21.63 | 22.02 | 1,941,751 | -0.33(-1.46%) |
Jan 22, 2021 | 22.08 | 22.44 | 21.93 | 22.34 | 2,739,822 | -0.08(-0.35%) |
Jan 21, 2021 | 22.73 | 22.97 | 22.42 | 22.42 | 1,692,381 | -0.33(-1.47%) |
Jan 20, 2021 | 22.88 | 23.01 | 22.63 | 22.76 | 1,937,370 | -0.17(-0.73%) |
Jan 19, 2021 | 22.38 | 23.13 | 22.32 | 22.92 | 3,191,333 | +0.74(+3.33%) |
Jan 15, 2021 | 21.97 | 22.31 | 21.73 | 22.18 | 2,649,442 | -0.14(-0.63%) |
Jan 14, 2021 | 21.69 | 22.47 | 21.63 | 22.32 | 2,122,890 | +0.80(+3.72%) |
Jan 13, 2021 | 21.55 | 21.65 | 21.27 | 21.52 | 1,886,408 | -0.11(-0.49%) |
Jan 12, 2021 | 20.93 | 21.88 | 20.84 | 21.63 | 3,174,479 | +0.92(+4.46%) |
Jan 11, 2021 | 20.29 | 20.79 | 20.13 | 20.71 | 1,597,124 | +0.18(+0.86%) |
Jan 08, 2021 | 21.01 | 21.02 | 20.13 | 20.53 | 2,703,329 | -0.16(-0.77%) |
Jan 07, 2021 | 21.17 | 21.20 | 20.68 | 20.69 | 2,520,612 | -0.19(-0.93%) |
Jan 06, 2021 | 20.20 | 21.20 | 20.08 | 20.88 | 3,705,812 | +1.29(+6.60%) |
Jan 05, 2021 | 19.40 | 19.81 | 19.24 | 19.59 | 2,673,018 | +0.16(+0.81%) |
Jan 04, 2021 | 20.20 | 20.36 | 19.41 | 19.43 | 2,776,885 | -0.75(-3.71%) |
Dec 31, 2020 | 20.18 | 20.18 | 20.18 | 1,317,364 | +0.44(+2.23%) | |
Dec 30, 2020 | 19.51 | 19.88 | 19.51 | 19.74 | 1,317,364 | +0.22(+1.13%) |
Dec 29, 2020 | 19.53 | 19.70 | 19.37 | 19.52 | 1,542,305 | +0.09(+0.45%) |
Dec 28, 2020 | 19.45 | 19.94 | 19.42 | 19.43 | 1,737,643 | +0.15(+0.78%) |
Dec 24, 2020 | 19.32 | 19.36 | 18.99 | 19.28 | 621,405 | +0.00(+0.00%) |
Dec 23, 2020 | 18.99 | 19.47 | 18.96 | 19.28 | 1,549,128 | +0.53(+2.81%) |
Dec 22, 2020 | 18.87 | 19.14 | 18.74 | 18.75 | 2,889,612 | -0.04(-0.19%) |
Dec 21, 2020 | 18.89 | 18.91 | 18.28 | 18.79 | 3,620,019 | -0.24(-1.25%) |
Dec 18, 2020 | 19.36 | 19.52 | 18.72 | 19.03 | 7,797,125 | -0.44(-2.26%) |
Dec 17, 2020 | 20.44 | 21.10 | 19.33 | 19.47 | 3,660,317 | -0.12(-0.63%) |
Dec 16, 2020 | 20.06 | 20.10 | 19.52 | 19.59 | 3,063,816 | -0.41(-2.07%) |
Dec 15, 2020 | 19.95 | 20.09 | 19.55 | 20.00 | 3,302,238 | +0.25(+1.25%) |
Dec 14, 2020 | 20.95 | 20.95 | 19.74 | 19.76 | 4,406,092 | -0.71(-3.48%) |
Dec 11, 2020 | 20.51 | 20.67 | 20.24 | 20.47 | 2,205,272 | -0.48(-2.27%) |
Dec 10, 2020 | 20.42 | 21.00 | 20.35 | 20.94 | 1,796,691 | +0.14(+0.68%) |
Dec 09, 2020 | 20.99 | 21.14 | 20.64 | 20.80 | 1,779,363 | +0.07(+0.34%) |
Dec 08, 2020 | 20.59 | 21.02 | 20.43 | 20.73 | 1,941,549 | -0.11(-0.55%) |
Dec 07, 2020 | 21.11 | 21.13 | 20.64 | 20.85 | 1,891,734 | -0.49(-2.31%) |
Dec 04, 2020 | 20.97 | 21.40 | 20.82 | 21.34 | 3,522,206 | +0.75(+3.63%) |
Dec 03, 2020 | 20.05 | 20.67 | 19.98 | 20.59 | 2,616,048 | +0.53(+2.63%) |
Dec 02, 2020 | 19.61 | 20.15 | 19.57 | 20.06 | 2,760,968 | +0.28(+1.42%) |
Dec 01, 2020 | 20.22 | 20.29 | 19.77 | 19.78 | 2,790,088 | +0.23(+1.17%) |
Nov 30, 2020 | 20.11 | 20.41 | 19.52 | 19.55 | 2,386,122 | -0.80(-3.93%) |
Nov 27, 2020 | 20.64 | 20.67 | 20.30 | 20.35 | 869,808 | -0.04(-0.17%) |
Nov 25, 2020 | 20.50 | 20.60 | 20.13 | 20.39 | 1,547,601 | -0.47(-2.28%) |
Nov 24, 2020 | 20.23 | 20.96 | 19.99 | 20.86 | 2,719,563 | +1.16(+5.89%) |
Nov 23, 2020 | 19.25 | 19.72 | 19.11 | 19.70 | 2,478,093 | +0.87(+4.62%) |
Nov 20, 2020 | 18.71 | 18.95 | 18.55 | 18.83 | 3,404,883 | -0.03(-0.14%) |
Nov 19, 2020 | 18.61 | 18.89 | 18.34 | 18.86 | 2,344,660 | +0.04(+0.19%) |
Nov 18, 2020 | 18.91 | 19.58 | 18.82 | 18.82 | 3,290,519 | +0.00(+0.00%) |
Nov 17, 2020 | 18.48 | 18.87 | 18.07 | 18.82 | 2,047,817 | -0.04(-0.19%) |
Nov 16, 2020 | 19.19 | 19.25 | 18.61 | 18.86 | 2,447,385 | +0.49(+2.68%) |
Nov 13, 2020 | 17.86 | 18.46 | 17.72 | 18.37 | 2,144,678 | +0.81(+4.61%) |
Nov 12, 2020 | 18.25 | 18.25 | 17.07 | 17.56 | 3,439,279 | -0.99(-5.36%) |
Nov 11, 2020 | 18.97 | 18.97 | 18.16 | 18.55 | 2,590,462 | -0.35(-1.86%) |
Nov 10, 2020 | 18.66 | 18.94 | 18.41 | 18.90 | 4,591,877 | +0.67(+3.67%) |
Nov 09, 2020 | 17.54 | 18.67 | 17.54 | 18.23 | 7,805,131 | +2.29(+14.34%) |
Nov 06, 2020 | 16.72 | 16.84 | 15.79 | 15.95 | 3,065,986 | -0.66(-3.97%) |
Nov 05, 2020 | 16.04 | 16.93 | 16.04 | 16.61 | 2,505,233 | +0.69(+4.37%) |
Nov 04, 2020 | 16.58 | 16.60 | 15.88 | 15.91 | 3,620,625 | -1.21(-7.04%) |
Nov 03, 2020 | 16.69 | 17.22 | 16.53 | 17.12 | 4,809,326 | +0.84(+5.13%) |