Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.21 | 18.49 | 18.06 | 18.09 | 2,551,363 | -0.20(-1.11%) |
Jan 28, 2021 | 18.35 | 18.57 | 17.92 | 18.29 | 3,072,883 | -0.03(-0.15%) |
Jan 27, 2021 | 18.77 | 18.93 | 18.17 | 18.32 | 5,482,463 | -0.36(-1.95%) |
Jan 26, 2021 | 18.40 | 18.79 | 18.18 | 18.68 | 3,986,064 | +0.28(+1.54%) |
Jan 25, 2021 | 18.46 | 18.55 | 18.20 | 18.40 | 4,457,626 | -0.09(-0.48%) |
Jan 22, 2021 | 18.73 | 18.84 | 18.36 | 18.49 | 2,398,078 | -0.35(-1.84%) |
Jan 21, 2021 | 18.98 | 19.12 | 18.80 | 18.83 | 1,644,087 | -0.19(-1.00%) |
Jan 20, 2021 | 19.27 | 19.46 | 18.85 | 19.02 | 3,190,290 | -0.29(-1.49%) |
Jan 19, 2021 | 19.21 | 19.40 | 18.90 | 19.31 | 2,875,609 | +0.12(+0.60%) |
Jan 15, 2021 | 18.47 | 19.44 | 18.38 | 19.19 | 4,855,035 | +0.70(+3.79%) |
Jan 14, 2021 | 18.34 | 18.66 | 18.30 | 18.49 | 2,813,873 | +0.24(+1.31%) |
Jan 13, 2021 | 18.44 | 18.45 | 18.17 | 18.25 | 3,315,046 | -0.19(-1.01%) |
Jan 12, 2021 | 18.83 | 18.84 | 18.38 | 18.44 | 3,422,319 | -0.29(-1.56%) |
Jan 11, 2021 | 18.79 | 19.03 | 18.68 | 18.73 | 2,038,300 | -0.34(-1.77%) |
Jan 08, 2021 | 18.79 | 19.24 | 18.57 | 19.07 | 2,760,593 | +0.35(+1.89%) |
Jan 07, 2021 | 19.04 | 19.11 | 18.64 | 18.72 | 3,059,799 | -0.38(-2.00%) |
Jan 06, 2021 | 19.11 | 19.33 | 18.86 | 19.10 | 3,429,300 | +0.01(+0.05%) |
Jan 05, 2021 | 19.02 | 19.13 | 18.78 | 19.09 | 2,802,143 | +0.13(+0.70%) |
Jan 04, 2021 | 19.44 | 19.49 | 18.93 | 18.96 | 2,510,945 | -0.48(-2.46%) |
Dec 31, 2020 | 19.43 | 19.43 | 19.43 | 1,442,026 | -0.04(-0.18%) | |
Dec 30, 2020 | 19.71 | 19.86 | 19.42 | 19.47 | 1,442,026 | -0.27(-1.35%) |
Dec 29, 2020 | 20.24 | 20.24 | 19.62 | 19.74 | 1,398,850 | -0.32(-1.59%) |
Dec 28, 2020 | 19.97 | 20.29 | 19.90 | 20.05 | 1,442,790 | +0.15(+0.76%) |
Dec 24, 2020 | 19.75 | 19.93 | 19.69 | 19.90 | 839,400 | +0.20(+0.99%) |
Dec 23, 2020 | 19.89 | 19.97 | 19.61 | 19.71 | 2,021,812 | -0.12(-0.63%) |
Dec 22, 2020 | 20.05 | 20.13 | 19.74 | 19.83 | 1,758,936 | -0.20(-1.02%) |
Dec 21, 2020 | 20.15 | 20.29 | 19.86 | 20.04 | 1,686,225 | -0.30(-1.48%) |
Dec 18, 2020 | 20.28 | 20.47 | 20.23 | 20.34 | 3,782,379 | +0.12(+0.61%) |
Dec 17, 2020 | 20.05 | 20.21 | 19.91 | 20.21 | 1,466,597 | +0.25(+1.24%) |
Dec 16, 2020 | 20.26 | 20.36 | 19.96 | 19.97 | 1,799,584 | -0.31(-1.53%) |
Dec 15, 2020 | 20.01 | 20.46 | 19.93 | 20.28 | 3,608,405 | +0.36(+1.83%) |
Dec 14, 2020 | 19.75 | 20.06 | 19.69 | 19.91 | 2,296,115 | +0.35(+1.81%) |
Dec 11, 2020 | 19.56 | 19.85 | 19.44 | 19.56 | 2,408,230 | -0.11(-0.54%) |
Dec 10, 2020 | 19.94 | 19.95 | 19.46 | 19.66 | 1,706,060 | -0.29(-1.47%) |
Dec 09, 2020 | 19.46 | 20.02 | 19.43 | 19.96 | 2,094,890 | +0.50(+2.55%) |
Dec 08, 2020 | 19.58 | 19.70 | 19.35 | 19.46 | 1,324,399 | -0.06(-0.32%) |
Dec 07, 2020 | 19.63 | 19.72 | 19.42 | 19.52 | 1,233,539 | -0.15(-0.77%) |
Dec 04, 2020 | 19.43 | 19.75 | 19.38 | 19.67 | 1,551,120 | +0.34(+1.74%) |
Dec 03, 2020 | 19.25 | 19.52 | 19.19 | 19.34 | 1,658,855 | +0.08(+0.41%) |
Dec 02, 2020 | 19.53 | 19.55 | 18.99 | 19.26 | 2,483,745 | -0.36(-1.85%) |
Dec 01, 2020 | 19.64 | 19.74 | 19.30 | 19.62 | 2,234,974 | +0.12(+0.64%) |
Nov 30, 2020 | 19.60 | 19.60 | 19.19 | 19.50 | 2,329,828 | -0.08(-0.41%) |
Nov 27, 2020 | 19.61 | 19.74 | 19.50 | 19.58 | 1,062,704 | -0.02(-0.09%) |
Nov 25, 2020 | 19.70 | 19.84 | 19.53 | 19.59 | 1,858,262 | -0.15(-0.76%) |
Nov 24, 2020 | 19.60 | 19.80 | 19.44 | 19.74 | 2,791,960 | +0.33(+1.68%) |
Nov 23, 2020 | 20.02 | 20.12 | 19.35 | 19.42 | 4,169,713 | -0.48(-2.40%) |
Nov 20, 2020 | 19.89 | 20.00 | 19.72 | 19.89 | 1,889,265 | -0.06(-0.31%) |
Nov 19, 2020 | 19.61 | 19.96 | 19.51 | 19.96 | 2,365,501 | +0.34(+1.71%) |
Nov 18, 2020 | 20.09 | 20.11 | 19.53 | 19.62 | 3,908,954 | -0.51(-2.55%) |
Nov 17, 2020 | 20.44 | 20.59 | 20.11 | 20.13 | 2,047,065 | -0.34(-1.68%) |
Nov 16, 2020 | 20.27 | 20.49 | 20.08 | 20.48 | 2,336,061 | +0.43(+2.16%) |
Nov 13, 2020 | 20.34 | 20.50 | 20.04 | 20.04 | 1,866,635 | -0.31(-1.52%) |
Nov 12, 2020 | 20.74 | 20.84 | 20.20 | 20.35 | 3,772,629 | -0.16(-0.78%) |
Nov 11, 2020 | 20.17 | 20.55 | 19.90 | 20.51 | 4,181,909 | +0.42(+2.07%) |
Nov 10, 2020 | 19.85 | 20.25 | 19.58 | 20.10 | 3,495,997 | +0.27(+1.38%) |
Nov 09, 2020 | 20.33 | 20.42 | 19.70 | 19.82 | 4,929,952 | +0.17(+0.85%) |
Nov 06, 2020 | 19.55 | 20.88 | 19.41 | 19.66 | 4,862,507 | +0.05(+0.27%) |
Nov 05, 2020 | 19.70 | 20.08 | 18.95 | 19.60 | 7,028,354 | +0.34(+1.79%) |
Nov 04, 2020 | 19.69 | 19.94 | 19.18 | 19.26 | 8,879,677 | -1.19(-5.83%) |
Nov 03, 2020 | 19.79 | 20.64 | 19.62 | 20.45 | 4,891,184 | +0.88(+4.52%) |