Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.62 | 21.62 | 21.11 | 21.31 | 2,915,079 | -0.41(-1.89%) |
Jan 28, 2021 | 21.72 | 21.93 | 21.51 | 21.72 | 1,310,573 | +0.03(+0.14%) |
Jan 27, 2021 | 22.13 | 22.19 | 21.56 | 21.69 | 2,324,520 | -0.55(-2.47%) |
Jan 26, 2021 | 22.45 | 22.48 | 22.06 | 22.24 | 1,088,455 | -0.16(-0.71%) |
Jan 25, 2021 | 22.13 | 22.46 | 22.01 | 22.40 | 1,755,421 | +0.42(+1.91%) |
Jan 22, 2021 | 21.92 | 22.06 | 21.73 | 21.98 | 1,595,473 | +0.12(+0.55%) |
Jan 21, 2021 | 21.81 | 21.93 | 21.60 | 21.86 | 1,114,823 | +0.17(+0.78%) |
Jan 20, 2021 | 21.51 | 21.78 | 21.36 | 21.69 | 1,850,786 | +0.22(+1.02%) |
Jan 19, 2021 | 21.60 | 21.60 | 21.32 | 21.47 | 1,241,293 | -0.06(-0.28%) |
Jan 18, 2021 | 21.59 | 21.70 | 21.47 | 21.53 | 521,545 | +0.00(+0.00%) |
Jan 15, 2021 | 21.38 | 21.65 | 21.24 | 21.53 | 1,303,560 | +0.25(+1.17%) |
Jan 14, 2021 | 21.65 | 21.67 | 21.24 | 21.28 | 1,289,227 | -0.24(-1.12%) |
Jan 13, 2021 | 21.21 | 21.64 | 21.12 | 21.52 | 1,894,359 | +0.31(+1.46%) |
Jan 12, 2021 | 21.60 | 21.60 | 21.12 | 21.21 | 1,372,163 | -0.32(-1.49%) |
Jan 11, 2021 | 21.81 | 21.97 | 21.35 | 21.53 | 1,971,613 | -0.29(-1.33%) |
Jan 08, 2021 | 21.50 | 21.90 | 21.40 | 21.82 | 2,219,947 | +0.50(+2.35%) |
Jan 07, 2021 | 21.22 | 21.47 | 21.06 | 21.32 | 1,458,057 | +0.30(+1.43%) |
Jan 06, 2021 | 20.79 | 21.48 | 20.66 | 21.02 | 2,438,266 | +0.31(+1.50%) |
Jan 05, 2021 | 20.70 | 20.88 | 20.57 | 20.71 | 1,217,161 | -0.07(-0.34%) |
Jan 04, 2021 | 21.09 | 21.10 | 20.61 | 20.78 | 1,136,317 | -0.17(-0.81%) |
Dec 31, 2020 | 20.95 | 20.95 | 20.95 | 0 | -0.14(-0.66%) | |
Dec 30, 2020 | 21.15 | 21.25 | 20.90 | 21.09 | 1,181,872 | -0.20(-0.94%) |
Dec 29, 2020 | 20.97 | 21.36 | 20.97 | 21.29 | 1,319,279 | +0.48(+2.31%) |
Dec 24, 2020 | 20.81 | 20.81 | 20.81 | 0 | +0.08(+0.39%) | |
Dec 23, 2020 | 20.68 | 20.83 | 20.67 | 20.73 | 1,123,508 | +0.15(+0.73%) |
Dec 22, 2020 | 20.43 | 20.72 | 20.40 | 20.58 | 1,819,887 | +0.18(+0.88%) |
Dec 21, 2020 | 20.35 | 20.44 | 20.09 | 20.40 | 1,868,329 | -0.02(-0.10%) |
Dec 18, 2020 | 20.68 | 20.75 | 20.35 | 20.42 | 4,557,700 | -0.24(-1.16%) |
Dec 17, 2020 | 20.64 | 20.85 | 20.51 | 20.66 | 1,375,383 | +0.05(+0.24%) |
Dec 16, 2020 | 20.75 | 20.94 | 20.50 | 20.61 | 2,982,751 | +0.03(+0.15%) |
Dec 15, 2020 | 20.48 | 20.69 | 20.41 | 20.58 | 1,573,879 | +0.20(+0.98%) |
Dec 14, 2020 | 20.45 | 20.62 | 20.36 | 20.38 | 2,608,045 | +0.02(+0.10%) |
Dec 11, 2020 | 20.38 | 20.51 | 20.19 | 20.36 | 2,169,237 | -0.08(-0.39%) |
Dec 10, 2020 | 20.49 | 20.51 | 20.28 | 20.44 | 1,554,178 | -0.09(-0.44%) |
Dec 09, 2020 | 20.55 | 20.63 | 20.39 | 20.53 | 4,872,695 | -0.02(-0.10%) |
Dec 08, 2020 | 20.44 | 20.57 | 20.33 | 20.55 | 1,875,686 | +0.12(+0.59%) |
Dec 07, 2020 | 20.52 | 20.60 | 20.37 | 20.43 | 2,018,226 | -0.08(-0.39%) |
Dec 04, 2020 | 20.59 | 20.63 | 20.42 | 20.51 | 2,009,761 | -0.08(-0.39%) |
Dec 03, 2020 | 20.49 | 20.76 | 20.40 | 20.59 | 1,835,235 | +0.22(+1.08%) |
Dec 02, 2020 | 20.61 | 20.64 | 20.25 | 20.37 | 1,674,718 | -0.26(-1.26%) |
Dec 01, 2020 | 20.72 | 20.80 | 20.52 | 20.63 | 1,947,997 | +0.28(+1.38%) |
Nov 30, 2020 | 20.55 | 20.58 | 20.19 | 20.35 | 2,791,706 | -0.09(-0.44%) |
Nov 27, 2020 | 20.40 | 20.48 | 20.30 | 20.44 | 949,404 | +0.19(+0.94%) |
Nov 26, 2020 | 20.30 | 20.37 | 20.11 | 20.25 | 457,272 | +0.04(+0.20%) |
Nov 25, 2020 | 20.24 | 20.35 | 20.09 | 20.21 | 1,441,145 | +0.15(+0.75%) |
Nov 24, 2020 | 20.31 | 20.31 | 20.04 | 20.06 | 2,001,897 | -0.11(-0.55%) |
Nov 23, 2020 | 20.37 | 20.39 | 20.12 | 20.17 | 1,278,569 | -0.02(-0.10%) |
Nov 20, 2020 | 20.13 | 20.33 | 19.95 | 20.19 | 1,257,004 | +0.05(+0.25%) |
Nov 19, 2020 | 20.25 | 20.25 | 19.93 | 20.14 | 1,651,474 | -0.04(-0.20%) |
Nov 18, 2020 | 20.46 | 20.55 | 20.14 | 20.18 | 1,675,327 | -0.24(-1.18%) |
Nov 17, 2020 | 20.58 | 20.71 | 20.37 | 20.42 | 1,483,136 | -0.18(-0.87%) |
Nov 16, 2020 | 21.06 | 21.06 | 20.31 | 20.60 | 2,951,075 | -0.29(-1.39%) |
Nov 13, 2020 | 21.50 | 21.52 | 20.85 | 20.89 | 2,634,356 | -0.43(-2.02%) |
Nov 12, 2020 | 21.55 | 21.60 | 21.05 | 21.32 | 1,227,169 | -0.07(-0.33%) |
Nov 11, 2020 | 21.39 | 21.73 | 21.31 | 21.39 | 1,739,105 | +0.17(+0.80%) |
Nov 10, 2020 | 21.12 | 21.47 | 21.09 | 21.22 | 2,365,622 | +0.26(+1.24%) |
Nov 09, 2020 | 21.33 | 21.58 | 20.93 | 20.96 | 1,616,276 | +0.11(+0.53%) |
Nov 06, 2020 | 20.76 | 20.90 | 20.65 | 20.85 | 761,987 | +0.13(+0.63%) |
Nov 05, 2020 | 20.80 | 20.92 | 20.67 | 20.72 | 1,153,049 | +0.14(+0.68%) |
Nov 04, 2020 | 20.70 | 20.96 | 20.56 | 20.58 | 1,528,936 | -0.09(-0.44%) |
Nov 03, 2020 | 20.59 | 20.84 | 20.47 | 20.67 | 1,073,221 | +0.20(+0.98%) |