Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.08 | 21.08 | 19.98 | 20.16 | 1,621,348 | -0.98(-4.63%) |
Jan 28, 2021 | 21.18 | 21.55 | 20.22 | 21.13 | 1,195,295 | +0.56(+2.71%) |
Jan 27, 2021 | 20.23 | 21.05 | 19.84 | 20.58 | 1,518,211 | -0.50(-2.36%) |
Jan 26, 2021 | 21.93 | 21.93 | 20.77 | 21.07 | 1,064,863 | -0.28(-1.33%) |
Jan 25, 2021 | 21.93 | 22.15 | 21.13 | 21.36 | 1,157,686 | -0.75(-3.38%) |
Jan 22, 2021 | 21.87 | 22.14 | 21.68 | 22.10 | 591,667 | -0.11(-0.50%) |
Jan 21, 2021 | 21.99 | 22.38 | 21.60 | 22.22 | 705,003 | +0.19(+0.86%) |
Jan 20, 2021 | 20.76 | 22.29 | 20.76 | 22.03 | 1,223,849 | +1.29(+6.21%) |
Jan 19, 2021 | 21.79 | 21.89 | 20.70 | 20.74 | 1,405,416 | -0.75(-3.48%) |
Jan 15, 2021 | 21.58 | 21.73 | 21.26 | 21.49 | 1,063,813 | -0.41(-1.88%) |
Jan 14, 2021 | 21.85 | 22.15 | 21.38 | 21.90 | 1,045,429 | +0.66(+3.11%) |
Jan 13, 2021 | 22.06 | 22.40 | 21.19 | 21.24 | 920,053 | -1.22(-5.43%) |
Jan 12, 2021 | 21.59 | 22.50 | 21.37 | 22.46 | 1,249,116 | +1.13(+5.31%) |
Jan 11, 2021 | 21.29 | 21.82 | 21.07 | 21.32 | 724,735 | -0.42(-1.93%) |
Jan 08, 2021 | 21.94 | 22.16 | 21.33 | 21.74 | 939,399 | -0.07(-0.31%) |
Jan 07, 2021 | 22.35 | 22.65 | 21.71 | 21.81 | 772,364 | -0.22(-1.01%) |
Jan 06, 2021 | 21.89 | 22.62 | 21.83 | 22.04 | 1,167,571 | +0.15(+0.67%) |
Jan 05, 2021 | 20.84 | 22.06 | 20.60 | 21.89 | 1,363,203 | +0.86(+4.08%) |
Jan 04, 2021 | 21.57 | 21.79 | 20.31 | 21.03 | 1,798,500 | -0.46(-2.16%) |
Dec 31, 2020 | 21.49 | 21.49 | 21.49 | 1,533,218 | +0.29(+1.38%) | |
Dec 30, 2020 | 21.19 | 21.36 | 20.60 | 21.20 | 1,533,218 | +0.15(+0.73%) |
Dec 29, 2020 | 21.68 | 21.88 | 20.92 | 21.05 | 1,229,013 | -0.59(-2.74%) |
Dec 28, 2020 | 22.31 | 22.71 | 21.52 | 21.64 | 1,959,583 | -0.27(-1.25%) |
Dec 24, 2020 | 22.08 | 22.08 | 21.50 | 21.92 | 915,750 | -0.15(-0.66%) |
Dec 23, 2020 | 21.52 | 22.38 | 21.42 | 22.06 | 1,591,383 | +0.78(+3.67%) |
Dec 22, 2020 | 20.52 | 21.41 | 20.35 | 21.28 | 1,389,463 | +0.74(+3.59%) |
Dec 21, 2020 | 20.19 | 20.92 | 19.96 | 20.54 | 1,122,564 | -0.59(-2.80%) |
Dec 18, 2020 | 20.89 | 21.68 | 20.74 | 21.13 | 1,901,164 | +0.33(+1.57%) |
Dec 17, 2020 | 20.89 | 21.03 | 20.24 | 20.81 | 922,442 | +0.14(+0.66%) |
Dec 16, 2020 | 21.36 | 21.38 | 20.46 | 20.67 | 3,411,676 | -0.68(-3.18%) |
Dec 15, 2020 | 21.02 | 21.81 | 20.83 | 21.35 | 825,988 | +0.60(+2.90%) |
Dec 14, 2020 | 21.02 | 21.28 | 20.68 | 20.75 | 612,433 | +0.08(+0.37%) |
Dec 11, 2020 | 20.90 | 21.32 | 20.38 | 20.67 | 579,086 | -0.27(-1.31%) |
Dec 10, 2020 | 20.58 | 21.20 | 20.44 | 20.95 | 692,155 | +0.04(+0.21%) |
Dec 09, 2020 | 21.44 | 21.62 | 20.65 | 20.90 | 1,169,021 | -0.04(-0.20%) |
Dec 08, 2020 | 19.96 | 21.01 | 19.92 | 20.95 | 823,422 | +0.66(+3.26%) |
Dec 07, 2020 | 20.37 | 20.68 | 20.04 | 20.28 | 858,596 | -0.35(-1.71%) |
Dec 04, 2020 | 19.72 | 20.66 | 19.53 | 20.64 | 1,422,961 | +1.11(+5.67%) |
Dec 03, 2020 | 19.18 | 19.61 | 18.79 | 19.53 | 1,912,858 | +0.51(+2.66%) |
Dec 02, 2020 | 18.77 | 19.28 | 18.34 | 19.02 | 1,117,559 | +0.19(+1.00%) |
Dec 01, 2020 | 19.01 | 19.03 | 18.52 | 18.83 | 949,020 | +0.17(+0.90%) |
Nov 30, 2020 | 18.96 | 18.97 | 18.13 | 18.67 | 1,665,323 | -0.48(-2.49%) |
Nov 27, 2020 | 19.03 | 19.46 | 18.86 | 19.14 | 525,266 | +0.15(+0.77%) |
Nov 25, 2020 | 19.31 | 19.38 | 18.56 | 19.00 | 1,552,268 | -0.52(-2.64%) |
Nov 24, 2020 | 18.98 | 19.61 | 18.72 | 19.51 | 1,456,867 | +0.88(+4.70%) |
Nov 23, 2020 | 18.64 | 18.90 | 18.07 | 18.64 | 1,190,048 | -0.01(-0.05%) |
Nov 20, 2020 | 18.71 | 18.97 | 18.35 | 18.64 | 959,086 | -0.22(-1.18%) |
Nov 19, 2020 | 18.75 | 19.00 | 18.24 | 18.87 | 1,172,483 | +0.03(+0.14%) |
Nov 18, 2020 | 18.50 | 19.17 | 18.29 | 18.84 | 1,453,820 | +0.39(+2.14%) |
Nov 17, 2020 | 17.67 | 18.47 | 17.40 | 18.45 | 1,060,138 | +0.38(+2.09%) |
Nov 16, 2020 | 19.27 | 19.28 | 17.82 | 18.07 | 1,225,803 | +0.09(+0.48%) |
Nov 13, 2020 | 17.45 | 18.45 | 17.44 | 17.98 | 985,879 | +0.87(+5.07%) |
Nov 12, 2020 | 17.30 | 17.67 | 16.93 | 17.12 | 1,108,801 | -0.52(-2.92%) |
Nov 11, 2020 | 18.41 | 18.49 | 17.33 | 17.63 | 1,127,690 | -0.58(-3.16%) |
Nov 10, 2020 | 18.49 | 18.90 | 17.83 | 18.21 | 1,228,970 | -0.45(-2.39%) |
Nov 09, 2020 | 20.16 | 22.45 | 18.47 | 18.65 | 2,799,101 | +0.60(+3.30%) |
Nov 06, 2020 | 18.10 | 18.20 | 17.54 | 18.06 | 891,636 | -0.08(-0.45%) |
Nov 05, 2020 | 17.22 | 18.22 | 17.22 | 18.14 | 1,764,450 | +1.05(+6.13%) |
Nov 04, 2020 | 16.80 | 17.68 | 16.70 | 17.09 | 913,938 | -0.02(-0.10%) |
Nov 03, 2020 | 17.01 | 17.24 | 16.73 | 17.11 | 945,841 | +0.41(+2.47%) |