Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.68 | 22.55 | 21.54 | 21.85 | 7,518,900 | -0.08(-0.36%) |
Jan 28, 2021 | 21.92 | 22.04 | 21.20 | 21.93 | 19,865,334 | +0.13(+0.60%) |
Jan 27, 2021 | 20.48 | 22.82 | 20.41 | 21.80 | 21,592,864 | +0.91(+4.36%) |
Jan 26, 2021 | 20.83 | 21.04 | 20.28 | 20.89 | 5,894,237 | +0.09(+0.43%) |
Jan 25, 2021 | 20.98 | 21.60 | 20.72 | 20.80 | 5,988,959 | +0.18(+0.87%) |
Jan 22, 2021 | 20.52 | 20.81 | 20.02 | 20.62 | 8,660,500 | -0.24(-1.15%) |
Jan 21, 2021 | 20.91 | 21.06 | 20.43 | 20.86 | 9,842,423 | -0.28(-1.32%) |
Jan 20, 2021 | 19.51 | 21.35 | 19.51 | 21.14 | 19,478,536 | +1.65(+8.47%) |
Jan 19, 2021 | 19.46 | 19.88 | 19.33 | 19.49 | 7,319,275 | -0.27(-1.37%) |
Jan 15, 2021 | 19.90 | 20.00 | 19.48 | 19.76 | 5,603,000 | -0.09(-0.45%) |
Jan 14, 2021 | 19.48 | 20.02 | 19.34 | 19.85 | 6,393,696 | +0.54(+2.80%) |
Jan 13, 2021 | 19.21 | 19.65 | 18.87 | 19.31 | 10,885,772 | -0.16(-0.82%) |
Jan 12, 2021 | 19.51 | 19.65 | 18.83 | 19.47 | 13,040,574 | -0.54(-2.70%) |
Jan 11, 2021 | 19.53 | 20.09 | 19.08 | 20.01 | 15,413,053 | +0.40(+2.04%) |
Jan 08, 2021 | 19.16 | 19.64 | 18.74 | 19.61 | 9,291,800 | +0.79(+4.20%) |
Jan 07, 2021 | 18.61 | 18.90 | 18.46 | 18.82 | 8,235,119 | +0.21(+1.13%) |
Jan 06, 2021 | 18.49 | 19.07 | 18.40 | 18.61 | 10,364,554 | -0.03(-0.16%) |
Jan 05, 2021 | 18.29 | 18.66 | 17.93 | 18.64 | 11,890,850 | +0.60(+3.33%) |
Jan 04, 2021 | 17.60 | 18.24 | 17.51 | 18.04 | 10,481,893 | +0.56(+3.20%) |
Dec 31, 2020 | 17.48 | 17.48 | 17.48 | 8,674,089 | -0.06(-0.34%) | |
Dec 30, 2020 | 17.55 | 17.74 | 17.20 | 17.54 | 8,674,089 | -0.01(-0.06%) |
Dec 29, 2020 | 17.20 | 17.58 | 17.00 | 17.55 | 8,658,330 | +0.47(+2.75%) |
Dec 28, 2020 | 17.45 | 17.51 | 16.79 | 17.08 | 15,237,770 | -0.36(-2.06%) |
Dec 24, 2020 | 16.84 | 17.50 | 16.56 | 17.44 | 9,152,400 | +0.33(+1.93%) |
Dec 23, 2020 | 17.06 | 17.14 | 16.78 | 17.11 | 8,701,304 | +0.14(+0.82%) |
Dec 22, 2020 | 17.21 | 17.24 | 16.66 | 16.97 | 10,622,855 | -0.04(-0.24%) |
Dec 21, 2020 | 17.13 | 17.13 | 16.69 | 17.01 | 26,030,580 | -0.22(-1.28%) |
Dec 18, 2020 | 17.54 | 17.75 | 17.10 | 17.23 | 19,769,000 | -0.13(-0.75%) |
Dec 17, 2020 | 17.76 | 18.25 | 17.00 | 17.36 | 55,903,380 | -0.74(-4.09%) |
Dec 16, 2020 | 20.39 | 20.41 | 18.09 | 18.10 | 51,812,168 | -4.21(-18.87%) |
Dec 15, 2020 | 22.65 | 22.75 | 22.09 | 22.31 | 4,434,887 | -0.29(-1.28%) |
Dec 14, 2020 | 22.49 | 22.61 | 22.04 | 22.60 | 4,578,038 | +0.05(+0.22%) |
Dec 11, 2020 | 21.83 | 22.66 | 21.44 | 22.55 | 12,771,900 | +0.77(+3.54%) |
Dec 10, 2020 | 21.41 | 21.83 | 21.25 | 21.78 | 5,562,266 | +0.22(+1.02%) |
Dec 09, 2020 | 21.83 | 21.94 | 21.47 | 21.56 | 3,090,692 | -0.14(-0.65%) |
Dec 08, 2020 | 22.01 | 22.30 | 21.33 | 21.70 | 5,746,442 | -0.25(-1.14%) |
Dec 07, 2020 | 22.92 | 23.08 | 21.90 | 21.95 | 8,568,855 | -1.08(-4.69%) |
Dec 04, 2020 | 22.91 | 23.05 | 22.63 | 23.03 | 4,122,900 | +0.22(+0.96%) |
Dec 03, 2020 | 22.83 | 23.08 | 22.52 | 22.81 | 6,737,403 | -0.04(-0.18%) |
Dec 02, 2020 | 22.17 | 22.91 | 21.75 | 22.85 | 5,359,593 | +0.25(+1.11%) |
Dec 01, 2020 | 22.49 | 22.65 | 22.08 | 22.60 | 7,298,440 | +0.24(+1.07%) |
Nov 30, 2020 | 21.90 | 22.71 | 21.39 | 22.36 | 15,312,037 | +0.35(+1.59%) |
Nov 27, 2020 | 21.50 | 22.08 | 21.30 | 22.01 | 13,406,700 | -0.38(-1.70%) |
Nov 25, 2020 | 22.24 | 22.50 | 22.09 | 22.39 | 3,231,500 | +0.14(+0.63%) |
Nov 24, 2020 | 22.21 | 22.58 | 21.96 | 22.25 | 7,845,177 | +0.11(+0.50%) |
Nov 23, 2020 | 22.77 | 22.88 | 21.75 | 22.14 | 12,688,009 | -0.49(-2.17%) |
Nov 20, 2020 | 22.47 | 22.73 | 21.88 | 22.63 | 12,025,100 | +0.03(+0.13%) |
Nov 19, 2020 | 22.67 | 22.97 | 22.19 | 22.60 | 8,183,395 | +0.02(+0.09%) |
Nov 18, 2020 | 23.80 | 23.82 | 22.50 | 22.58 | 11,266,516 | -1.13(-4.77%) |
Nov 17, 2020 | 25.23 | 25.57 | 23.23 | 23.71 | 26,519,304 | -4.06(-14.62%) |
Nov 16, 2020 | 26.99 | 28.03 | 26.93 | 27.77 | 10,311,486 | +1.07(+4.01%) |
Nov 13, 2020 | 26.44 | 26.98 | 26.25 | 26.70 | 5,094,900 | +0.53(+2.03%) |
Nov 12, 2020 | 26.47 | 26.88 | 26.04 | 26.17 | 3,191,374 | +0.04(+0.15%) |
Nov 11, 2020 | 26.23 | 26.40 | 25.80 | 26.13 | 3,632,514 | -0.23(-0.87%) |
Nov 10, 2020 | 26.59 | 26.92 | 25.68 | 26.36 | 7,826,925 | -0.61(-2.26%) |
Nov 09, 2020 | 25.74 | 27.57 | 25.26 | 26.97 | 6,511,900 | +1.17(+4.53%) |
Nov 06, 2020 | 25.99 | 26.29 | 25.41 | 25.80 | 6,261,800 | +0.00(+0.00%) |
Nov 05, 2020 | 26.53 | 26.69 | 24.50 | 25.80 | 7,530,852 | -0.46(-1.75%) |
Nov 04, 2020 | 25.18 | 26.60 | 25.14 | 26.26 | 6,022,173 | +1.34(+5.38%) |
Nov 03, 2020 | 25.35 | 25.41 | 24.35 | 24.92 | 9,318,144 | -0.27(-1.07%) |